Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-12 |
0.0247 USDT |
18,124,035.2082 |
0.0252 USDT |
0.0233 USDT |
0.0238 USDT |
0.0268 USDT |
| 2023-03-11 |
0.0251 USDT |
15,454,919.5048 |
0.0262 USDT |
0.0236 USDT |
0.0244 USDT |
0.0250 USDT |
| 2023-03-10 |
0.0246 USDT |
22,800,654.4558 |
0.0261 USDT |
0.0226 USDT |
0.0238 USDT |
0.0260 USDT |
| 2023-03-09 |
0.0279 USDT |
23,558,826.0832 |
0.0259 USDT |
0.0259 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-03-08 |
0.0282 USDT |
17,879,331.4052 |
0.0307 USDT |
0.0262 USDT |
0.0268 USDT |
0.0268 USDT |
| 2023-03-07 |
0.0312 USDT |
12,738,060.5947 |
0.0314 USDT |
0.0293 USDT |
0.0302 USDT |
0.0300 USDT |
| 2023-03-06 |
0.0317 USDT |
14,424,727.0210 |
0.0321 USDT |
0.0309 USDT |
0.0313 USDT |
0.0314 USDT |
| 2023-03-05 |
0.0324 USDT |
17,596,466.9283 |
0.0306 USDT |
0.0305 USDT |
0.0313 USDT |
0.0328 USDT |
| 2023-03-04 |
0.0319 USDT |
11,343,890.9057 |
0.0328 USDT |
0.0305 USDT |
0.0310 USDT |
0.0309 USDT |
| 2023-03-03 |
0.0316 USDT |
17,750,899.9692 |
0.0345 USDT |
0.0285 USDT |
0.0309 USDT |
0.0332 USDT |
| 2023-03-02 |
0.0341 USDT |
13,482,587.9296 |
0.0362 USDT |
0.0326 USDT |
0.0330 USDT |
0.0342 USDT |
| 2023-03-01 |
0.0359 USDT |
15,130,351.3099 |
0.0340 USDT |
0.0337 USDT |
0.0345 USDT |
0.0361 USDT |
| 2023-02-28 |
0.0373 USDT |
13,891,638.3610 |
0.0392 USDT |
0.0332 USDT |
0.0345 USDT |
0.0339 USDT |
| 2023-02-27 |
0.0393 USDT |
78,064,887.3511 |
0.0395 USDT |
0.0376 USDT |
0.0381 USDT |
0.0385 USDT |
| 2023-02-26 |
0.0383 USDT |
159,299,523.0134 |
0.0391 USDT |
0.0372 USDT |
0.0378 USDT |
0.0388 USDT |