Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.0306 USDT |
9,416,825.0932 |
0.0312 USDT |
0.0293 USDT |
0.0298 USDT |
0.0301 USDT |
| 2023-04-30 |
0.0319 USDT |
8,037,934.2141 |
0.0327 USDT |
0.0310 USDT |
0.0314 USDT |
0.0315 USDT |
| 2023-04-29 |
0.0328 USDT |
7,039,371.8146 |
0.0327 USDT |
0.0323 USDT |
0.0326 USDT |
0.0327 USDT |
| 2023-04-28 |
0.0327 USDT |
6,124,496.3794 |
0.0336 USDT |
0.0320 USDT |
0.0325 USDT |
0.0328 USDT |
| 2023-04-27 |
0.0329 USDT |
10,166,301.7526 |
0.0324 USDT |
0.0321 USDT |
0.0327 USDT |
0.0336 USDT |
| 2023-04-26 |
0.0344 USDT |
10,826,304.8515 |
0.0341 USDT |
0.0335 USDT |
0.0338 USDT |
0.0351 USDT |
| 2023-04-25 |
0.0332 USDT |
13,402,312.7056 |
0.0337 USDT |
0.0324 USDT |
0.0327 USDT |
0.0338 USDT |
| 2023-04-24 |
0.0334 USDT |
10,817,207.3341 |
0.0336 USDT |
0.0325 USDT |
0.0329 USDT |
0.0338 USDT |
| 2023-04-23 |
0.0338 USDT |
8,924,572.1474 |
0.0347 USDT |
0.0324 USDT |
0.0331 USDT |
0.0334 USDT |
| 2023-04-22 |
0.0339 USDT |
8,168,983.3455 |
0.0328 USDT |
0.0326 USDT |
0.0330 USDT |
0.0346 USDT |
| 2023-04-21 |
0.0341 USDT |
15,674,723.8374 |
0.0345 USDT |
0.0321 USDT |
0.0326 USDT |
0.0325 USDT |
| 2023-04-20 |
0.0357 USDT |
12,921,511.3091 |
0.0366 USDT |
0.0339 USDT |
0.0346 USDT |
0.0344 USDT |
| 2023-04-19 |
0.0376 USDT |
33,148,680.9573 |
0.0390 USDT |
0.0350 USDT |
0.0361 USDT |
0.0372 USDT |
| 2023-04-18 |
0.0395 USDT |
22,366,489.9102 |
0.0384 USDT |
0.0379 USDT |
0.0386 USDT |
0.0392 USDT |
| 2023-04-17 |
0.0391 USDT |
16,910,542.5221 |
0.0408 USDT |
0.0372 USDT |
0.0382 USDT |
0.0386 USDT |
| 2023-04-16 |
0.0400 USDT |
25,249,671.2060 |
0.0389 USDT |
0.0359 USDT |
0.0391 USDT |
0.0409 USDT |
| 2023-04-15 |
0.0390 USDT |
9,356,518.9106 |
0.0397 USDT |
0.0384 USDT |
0.0388 USDT |
0.0391 USDT |
| 2023-04-14 |
0.0402 USDT |
19,364,390.2578 |
0.0401 USDT |
0.0381 USDT |
0.0387 USDT |
0.0391 USDT |
| 2023-04-13 |
0.0404 USDT |
12,702,794.6972 |
0.0412 USDT |
0.0399 USDT |
0.0403 USDT |
0.0403 USDT |
| 2023-04-12 |
0.0410 USDT |
23,148,687.6925 |
0.0419 USDT |
0.0389 USDT |
0.0396 USDT |
0.0408 USDT |
| 2023-04-11 |
0.0423 USDT |
14,148,937.7930 |
0.0435 USDT |
0.0413 USDT |
0.0418 USDT |
0.0420 USDT |
| 2023-04-10 |
0.0414 USDT |
25,686,091.8122 |
0.0412 USDT |
0.0394 USDT |
0.0399 USDT |
0.0435 USDT |
| 2023-04-09 |
0.0409 USDT |
28,039,985.9843 |
0.0379 USDT |
0.0379 USDT |
0.0389 USDT |
0.0414 USDT |
| 2023-04-08 |
0.0394 USDT |
19,550,912.5415 |
0.0396 USDT |
0.0375 USDT |
0.0379 USDT |
0.0377 USDT |
| 2023-04-07 |
0.0420 USDT |
32,127,104.9148 |
0.0401 USDT |
0.0394 USDT |
0.0401 USDT |
0.0401 USDT |
| 2023-04-06 |
0.0386 USDT |
29,671,359.7415 |
0.0373 USDT |
0.0361 USDT |
0.0371 USDT |
0.0401 USDT |
| 2023-04-05 |
0.0376 USDT |
17,394,547.4902 |
0.0378 USDT |
0.0364 USDT |
0.0365 USDT |
0.0364 USDT |
| 2023-04-04 |
0.0369 USDT |
23,833,836.3657 |
0.0373 USDT |
0.0355 USDT |
0.0360 USDT |
0.0375 USDT |
| 2023-04-03 |
0.0367 USDT |
44,106,929.5199 |
0.0334 USDT |
0.0320 USDT |
0.0331 USDT |
0.0362 USDT |
| 2023-04-02 |
0.0344 USDT |
9,317,395.7823 |
0.0352 USDT |
0.0330 USDT |
0.0335 USDT |
0.0334 USDT |
| 2023-04-01 |
0.0351 USDT |
10,780,871.9590 |
0.0353 USDT |
0.0341 USDT |
0.0344 USDT |
0.0346 USDT |
| 2023-03-31 |
0.0353 USDT |
15,329,847.5047 |
0.0353 USDT |
0.0340 USDT |
0.0345 USDT |
0.0354 USDT |
| 2023-03-30 |
0.0357 USDT |
23,911,724.3289 |
0.0361 USDT |
0.0339 USDT |
0.0344 USDT |
0.0352 USDT |
| 2023-03-29 |
0.0339 USDT |
16,474,755.2841 |
0.0331 USDT |
0.0327 USDT |
0.0331 USDT |
0.0346 USDT |
| 2023-03-28 |
0.0313 USDT |
10,958,275.8854 |
0.0312 USDT |
0.0306 USDT |
0.0309 USDT |
0.0311 USDT |
| 2023-03-27 |
0.0325 USDT |
21,084,495.3985 |
0.0336 USDT |
0.0302 USDT |
0.0313 USDT |
0.0312 USDT |
| 2023-03-26 |
0.0330 USDT |
15,072,237.2368 |
0.0325 USDT |
0.0319 USDT |
0.0323 USDT |
0.0331 USDT |
| 2023-03-25 |
0.0328 USDT |
13,661,218.5757 |
0.0321 USDT |
0.0317 USDT |
0.0323 USDT |
0.0322 USDT |
| 2023-03-24 |
0.0333 USDT |
17,213,638.2421 |
0.0356 USDT |
0.0313 USDT |
0.0320 USDT |
0.0320 USDT |
| 2023-03-23 |
0.0354 USDT |
22,152,825.7537 |
0.0351 USDT |
0.0341 USDT |
0.0349 USDT |
0.0353 USDT |
| 2023-03-22 |
0.0368 USDT |
23,580,590.8837 |
0.0385 USDT |
0.0334 USDT |
0.0350 USDT |
0.0353 USDT |
| 2023-03-21 |
0.0379 USDT |
23,729,759.7159 |
0.0371 USDT |
0.0353 USDT |
0.0361 USDT |
0.0391 USDT |
| 2023-03-20 |
0.0392 USDT |
20,961,859.9823 |
0.0409 USDT |
0.0369 USDT |
0.0378 USDT |
0.0378 USDT |
| 2023-03-19 |
0.0399 USDT |
28,120,687.3191 |
0.0377 USDT |
0.0369 USDT |
0.0379 USDT |
0.0418 USDT |
| 2023-03-18 |
0.0409 USDT |
36,046,068.1070 |
0.0407 USDT |
0.0373 USDT |
0.0395 USDT |
0.0395 USDT |
| 2023-03-17 |
0.0375 USDT |
25,870,655.4101 |
0.0346 USDT |
0.0338 USDT |
0.0347 USDT |
0.0394 USDT |
| 2023-03-16 |
0.0345 USDT |
18,517,652.9968 |
0.0341 USDT |
0.0329 USDT |
0.0341 USDT |
0.0343 USDT |
| 2023-03-15 |
0.0368 USDT |
37,811,697.6315 |
0.0366 USDT |
0.0315 USDT |
0.0332 USDT |
0.0341 USDT |
| 2023-03-14 |
0.0363 USDT |
24,372,977.1990 |
0.0341 USDT |
0.0328 USDT |
0.0335 USDT |
0.0356 USDT |
| 2023-03-13 |
0.0315 USDT |
41,962,991.1789 |
0.0287 USDT |
0.0279 USDT |
0.0295 USDT |
0.0347 USDT |