Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-02 |
0.0185 USDT |
40,056,314.4718 |
0.0193 USDT |
0.0176 USDT |
0.0181 USDT |
0.0181 USDT |
| 2023-11-01 |
0.0155 USDT |
26,993,213.3300 |
0.0159 USDT |
0.0152 USDT |
0.0154 USDT |
0.0156 USDT |
| 2023-10-31 |
0.0162 USDT |
26,260,147.9664 |
0.0165 USDT |
0.0156 USDT |
0.0159 USDT |
0.0159 USDT |
| 2023-10-30 |
0.0163 USDT |
19,314,784.7848 |
0.0164 USDT |
0.0159 USDT |
0.0161 USDT |
0.0163 USDT |
| 2023-10-29 |
0.0162 USDT |
9,794,198.2460 |
0.0161 USDT |
0.0159 USDT |
0.0160 USDT |
0.0163 USDT |
| 2023-10-28 |
0.0162 USDT |
13,171,445.2250 |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0163 USDT |
| 2023-10-27 |
0.0164 USDT |
14,643,166.8934 |
0.0168 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2023-10-26 |
0.0167 USDT |
23,278,134.0238 |
0.0163 USDT |
0.0161 USDT |
0.0165 USDT |
0.0167 USDT |
| 2023-10-25 |
0.0161 USDT |
25,550,815.6648 |
0.0159 USDT |
0.0156 USDT |
0.0159 USDT |
0.0162 USDT |
| 2023-10-24 |
0.0157 USDT |
28,930,696.4098 |
0.0144 USDT |
0.0143 USDT |
0.0147 USDT |
0.0157 USDT |
| 2023-10-23 |
0.0138 USDT |
20,825,934.5424 |
0.0137 USDT |
0.0136 USDT |
0.0137 USDT |
0.0139 USDT |
| 2023-10-22 |
0.0135 USDT |
14,300,382.7387 |
0.0134 USDT |
0.0133 USDT |
0.0134 USDT |
0.0135 USDT |
| 2023-10-21 |
0.0135 USDT |
17,287,180.0231 |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
0.0136 USDT |
| 2023-10-20 |
0.0131 USDT |
17,603,993.5051 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0133 USDT |
| 2023-10-19 |
0.0128 USDT |
16,133,469.5735 |
0.0128 USDT |
0.0126 USDT |
0.0126 USDT |
0.0128 USDT |
| 2023-10-18 |
0.0131 USDT |
13,651,837.4603 |
0.0132 USDT |
0.0128 USDT |
0.0129 USDT |
0.0128 USDT |
| 2023-10-17 |
0.0135 USDT |
23,081,909.2543 |
0.0137 USDT |
0.0132 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-10-16 |
0.0137 USDT |
19,349,522.2578 |
0.0136 USDT |
0.0135 USDT |
0.0136 USDT |
0.0137 USDT |
| 2023-10-15 |
0.0135 USDT |
6,815,113.6499 |
0.0132 USDT |
0.0132 USDT |
0.0133 USDT |
0.0136 USDT |
| 2023-10-14 |
0.0133 USDT |
7,567,896.2287 |
0.0133 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-10-13 |
0.0132 USDT |
8,787,085.3387 |
0.0131 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-10-12 |
0.0132 USDT |
10,344,286.0732 |
0.0135 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2023-10-11 |
0.0134 USDT |
8,807,760.2302 |
0.0134 USDT |
0.0132 USDT |
0.0133 USDT |
0.0134 USDT |
| 2023-10-10 |
0.0136 USDT |
10,025,345.2358 |
0.0136 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2023-10-09 |
0.0138 USDT |
7,562,587.9033 |
0.0142 USDT |
0.0133 USDT |
0.0135 USDT |
0.0135 USDT |
| 2023-10-08 |
0.0142 USDT |
5,649,194.3369 |
0.0143 USDT |
0.0140 USDT |
0.0141 USDT |
0.0143 USDT |
| 2023-10-07 |
0.0143 USDT |
12,572,887.0157 |
0.0144 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-10-06 |
0.0143 USDT |
16,008,692.9596 |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0145 USDT |
| 2023-10-05 |
0.0145 USDT |
12,449,936.6773 |
0.0147 USDT |
0.0142 USDT |
0.0144 USDT |
0.0144 USDT |
| 2023-10-04 |
0.0144 USDT |
21,819,020.9304 |
0.0147 USDT |
0.0140 USDT |
0.0142 USDT |
0.0147 USDT |
| 2023-10-03 |
0.0148 USDT |
25,372,983.3142 |
0.0149 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2023-10-02 |
0.0157 USDT |
18,487,975.0217 |
0.0160 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-10-01 |
0.0156 USDT |
5,387,501.2303 |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0157 USDT |
| 2023-09-30 |
0.0152 USDT |
636,166.5193 |
0.0152 USDT |
0.0150 USDT |
0.0150 USDT |
0.0154 USDT |
| 2023-09-29 |
0.0152 USDT |
1,390,845.3837 |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2023-09-28 |
0.0151 USDT |
13,395,264.2583 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0154 USDT |
| 2023-09-27 |
0.0156 USDT |
10,411,206.5688 |
0.0159 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2023-09-26 |
0.0154 USDT |
10,324,268.8415 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0157 USDT |
| 2023-09-25 |
0.0151 USDT |
11,419,924.1737 |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2023-09-24 |
0.0153 USDT |
6,922,455.4230 |
0.0154 USDT |
0.0152 USDT |
0.0152 USDT |
0.0154 USDT |
| 2023-09-23 |
0.0164 USDT |
7,430,900.8025 |
0.0168 USDT |
0.0156 USDT |
0.0158 USDT |
0.0156 USDT |
| 2023-09-22 |
0.0163 USDT |
18,381,788.4358 |
0.0159 USDT |
0.0154 USDT |
0.0158 USDT |
0.0166 USDT |
| 2023-09-21 |
0.0154 USDT |
25,595,806.3594 |
0.0149 USDT |
0.0146 USDT |
0.0147 USDT |
0.0161 USDT |
| 2023-09-20 |
0.0152 USDT |
14,962,321.6818 |
0.0156 USDT |
0.0147 USDT |
0.0148 USDT |
0.0150 USDT |
| 2023-09-19 |
0.0156 USDT |
17,390,999.2085 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0155 USDT |
| 2023-09-18 |
0.0153 USDT |
8,637,604.7765 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0152 USDT |
| 2023-09-17 |
0.0152 USDT |
6,126,616.1246 |
0.0157 USDT |
0.0146 USDT |
0.0146 USDT |
0.0146 USDT |
| 2023-09-16 |
0.0158 USDT |
7,876,113.8163 |
0.0154 USDT |
0.0153 USDT |
0.0154 USDT |
0.0158 USDT |
| 2023-09-15 |
0.0149 USDT |
8,131,318.5538 |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
0.0153 USDT |
| 2023-09-14 |
0.0145 USDT |
9,984,915.2079 |
0.0140 USDT |
0.0139 USDT |
0.0140 USDT |
0.0147 USDT |