Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-05 |
0.0258 USDT |
5,090,784.1651 |
0.0272 USDT |
0.0233 USDT |
0.0236 USDT |
0.0239 USDT |
| 2023-06-04 |
0.0277 USDT |
1,148,001.9684 |
0.0283 USDT |
0.0272 USDT |
0.0275 USDT |
0.0276 USDT |
| 2023-06-03 |
0.0290 USDT |
2,365,206.1202 |
0.0299 USDT |
0.0282 USDT |
0.0284 USDT |
0.0282 USDT |
| 2023-06-02 |
0.0296 USDT |
3,079,155.1278 |
0.0295 USDT |
0.0291 USDT |
0.0294 USDT |
0.0297 USDT |
| 2023-06-01 |
0.0299 USDT |
15,462,428.7045 |
0.0289 USDT |
0.0279 USDT |
0.0286 USDT |
0.0298 USDT |
| 2023-05-31 |
0.0285 USDT |
8,031,687.8136 |
0.0308 USDT |
0.0272 USDT |
0.0275 USDT |
0.0295 USDT |
| 2023-05-30 |
0.0296 USDT |
8,538,887.8745 |
0.0295 USDT |
0.0285 USDT |
0.0287 USDT |
0.0309 USDT |
| 2023-05-29 |
0.0290 USDT |
5,187,960.6764 |
0.0290 USDT |
0.0281 USDT |
0.0284 USDT |
0.0292 USDT |
| 2023-05-28 |
0.0287 USDT |
8,102,455.6316 |
0.0286 USDT |
0.0281 USDT |
0.0284 USDT |
0.0290 USDT |
| 2023-05-27 |
0.0274 USDT |
7,200,798.3982 |
0.0270 USDT |
0.0266 USDT |
0.0268 USDT |
0.0288 USDT |
| 2023-05-26 |
0.0268 USDT |
5,940,995.4061 |
0.0268 USDT |
0.0261 USDT |
0.0264 USDT |
0.0270 USDT |
| 2023-05-25 |
0.0269 USDT |
7,439,112.0400 |
0.0272 USDT |
0.0261 USDT |
0.0265 USDT |
0.0268 USDT |
| 2023-05-24 |
0.0276 USDT |
12,339,707.8111 |
0.0280 USDT |
0.0260 USDT |
0.0266 USDT |
0.0265 USDT |
| 2023-05-23 |
0.0286 USDT |
10,130,826.4031 |
0.0278 USDT |
0.0273 USDT |
0.0279 USDT |
0.0279 USDT |
| 2023-05-22 |
0.0270 USDT |
12,803,035.6537 |
0.0259 USDT |
0.0250 USDT |
0.0252 USDT |
0.0280 USDT |
| 2023-05-21 |
0.0265 USDT |
6,265,206.2145 |
0.0264 USDT |
0.0257 USDT |
0.0258 USDT |
0.0259 USDT |
| 2023-05-20 |
0.0261 USDT |
3,931,974.5061 |
0.0265 USDT |
0.0258 USDT |
0.0260 USDT |
0.0262 USDT |
| 2023-05-19 |
0.0269 USDT |
4,977,124.6036 |
0.0271 USDT |
0.0261 USDT |
0.0267 USDT |
0.0267 USDT |
| 2023-05-18 |
0.0276 USDT |
6,405,947.5243 |
0.0277 USDT |
0.0261 USDT |
0.0265 USDT |
0.0270 USDT |
| 2023-05-17 |
0.0275 USDT |
7,154,659.5760 |
0.0275 USDT |
0.0262 USDT |
0.0265 USDT |
0.0276 USDT |
| 2023-05-16 |
0.0261 USDT |
10,094,295.3716 |
0.0244 USDT |
0.0238 USDT |
0.0243 USDT |
0.0275 USDT |
| 2023-05-15 |
0.0241 USDT |
6,393,152.2062 |
0.0232 USDT |
0.0226 USDT |
0.0232 USDT |
0.0244 USDT |
| 2023-05-14 |
0.0225 USDT |
3,984,061.9107 |
0.0219 USDT |
0.0214 USDT |
0.0216 USDT |
0.0228 USDT |
| 2023-05-13 |
0.0222 USDT |
3,535,415.2094 |
0.0228 USDT |
0.0219 USDT |
0.0220 USDT |
0.0220 USDT |
| 2023-05-12 |
0.0218 USDT |
11,764,450.7560 |
0.0225 USDT |
0.0209 USDT |
0.0215 USDT |
0.0223 USDT |
| 2023-05-11 |
0.0227 USDT |
15,274,234.8930 |
0.0238 USDT |
0.0214 USDT |
0.0218 USDT |
0.0224 USDT |
| 2023-05-10 |
0.0231 USDT |
20,817,263.5627 |
0.0232 USDT |
0.0219 USDT |
0.0224 USDT |
0.0240 USDT |
| 2023-05-09 |
0.0236 USDT |
7,973,047.0029 |
0.0238 USDT |
0.0229 USDT |
0.0232 USDT |
0.0232 USDT |
| 2023-05-08 |
0.0248 USDT |
13,904,356.9444 |
0.0265 USDT |
0.0230 USDT |
0.0236 USDT |
0.0234 USDT |
| 2023-05-07 |
0.0272 USDT |
5,152,134.3460 |
0.0273 USDT |
0.0268 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-05-06 |
0.0280 USDT |
13,956,585.0848 |
0.0297 USDT |
0.0268 USDT |
0.0271 USDT |
0.0272 USDT |
| 2023-05-05 |
0.0294 USDT |
13,667,455.5731 |
0.0290 USDT |
0.0281 USDT |
0.0286 USDT |
0.0295 USDT |
| 2023-05-04 |
0.0296 USDT |
12,643,858.3019 |
0.0304 USDT |
0.0288 USDT |
0.0290 USDT |
0.0289 USDT |
| 2023-05-03 |
0.0292 USDT |
13,965,312.3582 |
0.0300 USDT |
0.0281 USDT |
0.0286 USDT |
0.0299 USDT |
| 2023-05-02 |
0.0296 USDT |
9,588,297.3926 |
0.0300 USDT |
0.0288 USDT |
0.0291 USDT |
0.0300 USDT |
| 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 |