Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.0378 USDT |
21,598,167.6805 |
0.0385 USDT |
0.0362 USDT |
0.0373 USDT |
0.0388 USDT |
| 2023-02-24 |
0.0418 USDT |
32,944,458.5462 |
0.0457 USDT |
0.0379 USDT |
0.0387 USDT |
0.0383 USDT |
| 2023-02-23 |
0.0462 USDT |
46,455,087.3147 |
0.0454 USDT |
0.0418 USDT |
0.0440 USDT |
0.0429 USDT |
| 2023-02-22 |
0.0413 USDT |
32,835,363.7273 |
0.0408 USDT |
0.0367 USDT |
0.0383 USDT |
0.0450 USDT |
| 2023-02-21 |
0.0412 USDT |
24,976,303.1811 |
0.0424 USDT |
0.0362 USDT |
0.0378 USDT |
0.0408 USDT |
| 2023-02-20 |
0.0372 USDT |
41,147,045.7441 |
0.0300 USDT |
0.0277 USDT |
0.0289 USDT |
0.0396 USDT |
| 2023-02-19 |
0.0255 USDT |
27,640,628.6818 |
0.0229 USDT |
0.0221 USDT |
0.0227 USDT |
0.0306 USDT |
| 2023-02-18 |
0.0220 USDT |
18,556,536.7398 |
0.0225 USDT |
0.0212 USDT |
0.0216 USDT |
0.0227 USDT |
| 2023-02-17 |
0.0218 USDT |
20,428,131.2871 |
0.0201 USDT |
0.0201 USDT |
0.0213 USDT |
0.0223 USDT |
| 2023-02-16 |
0.0224 USDT |
34,651,156.8979 |
0.0178 USDT |
0.0177 USDT |
0.0181 USDT |
0.0214 USDT |
| 2023-02-15 |
0.0166 USDT |
25,262,971.3325 |
0.0158 USDT |
0.0155 USDT |
0.0158 USDT |
0.0178 USDT |
| 2023-02-14 |
0.0155 USDT |
20,679,128.6657 |
0.0156 USDT |
0.0150 USDT |
0.0154 USDT |
0.0157 USDT |
| 2023-02-13 |
0.0156 USDT |
22,411,543.2147 |
0.0157 USDT |
0.0148 USDT |
0.0152 USDT |
0.0154 USDT |
| 2023-02-12 |
0.0160 USDT |
22,922,881.2124 |
0.0159 USDT |
0.0152 USDT |
0.0155 USDT |
0.0168 USDT |
| 2023-02-11 |
0.0155 USDT |
19,067,281.3833 |
0.0155 USDT |
0.0151 USDT |
0.0152 USDT |
0.0155 USDT |
| 2023-02-10 |
0.0149 USDT |
21,983,874.7021 |
0.0148 USDT |
0.0144 USDT |
0.0148 USDT |
0.0157 USDT |
| 2023-02-09 |
0.0161 USDT |
24,246,845.2140 |
0.0174 USDT |
0.0145 USDT |
0.0147 USDT |
0.0146 USDT |
| 2023-02-08 |
0.0181 USDT |
23,304,798.2366 |
0.0187 USDT |
0.0166 USDT |
0.0172 USDT |
0.0171 USDT |
| 2023-02-07 |
0.0183 USDT |
34,940,705.4479 |
0.0181 USDT |
0.0177 USDT |
0.0181 USDT |
0.0183 USDT |
| 2023-02-06 |
0.0188 USDT |
27,763,160.8842 |
0.0191 USDT |
0.0176 USDT |
0.0182 USDT |
0.0183 USDT |
| 2023-02-05 |
0.0188 USDT |
34,275,035.5593 |
0.0173 USDT |
0.0172 USDT |
0.0176 USDT |
0.0196 USDT |
| 2023-02-04 |
0.0163 USDT |
27,779,110.5752 |
0.0158 USDT |
0.0153 USDT |
0.0155 USDT |
0.0173 USDT |
| 2023-02-03 |
0.0149 USDT |
29,375,408.5358 |
0.0142 USDT |
0.0139 USDT |
0.0144 USDT |
0.0158 USDT |
| 2023-02-02 |
0.0149 USDT |
32,753,930.8867 |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0145 USDT |
| 2023-02-01 |
0.0137 USDT |
30,824,744.1812 |
0.0137 USDT |
0.0129 USDT |
0.0132 USDT |
0.0142 USDT |
| 2023-01-31 |
0.0152 USDT |
43,021,902.1250 |
0.0147 USDT |
0.0134 USDT |
0.0138 USDT |
0.0138 USDT |
| 2023-01-30 |
0.0119 USDT |
27,834,210.9683 |
0.0116 USDT |
0.0111 USDT |
0.0112 USDT |
0.0119 USDT |
| 2023-01-29 |
0.0117 USDT |
29,588,133.7378 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0116 USDT |
| 2023-01-28 |
0.0111 USDT |
33,734,205.3626 |
0.0110 USDT |
0.0109 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-01-27 |
0.0110 USDT |
32,254,599.3496 |
0.0109 USDT |
0.0107 USDT |
0.0108 USDT |
0.0111 USDT |
| 2023-01-26 |
0.0112 USDT |
25,980,682.0650 |
0.0114 USDT |
0.0110 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-01-25 |
0.0112 USDT |
40,520,466.9187 |
0.0106 USDT |
0.0103 USDT |
0.0105 USDT |
0.0113 USDT |
| 2023-01-24 |
0.0111 USDT |
28,078,085.7657 |
0.0112 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2023-01-23 |
0.0110 USDT |
30,825,995.4285 |
0.0109 USDT |
0.0108 USDT |
0.0110 USDT |
0.0112 USDT |
| 2023-01-22 |
0.0110 USDT |
35,883,955.8975 |
0.0111 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2023-01-21 |
0.0114 USDT |
30,348,671.3517 |
0.0113 USDT |
0.0112 USDT |
0.0113 USDT |
0.0115 USDT |
| 2023-01-20 |
0.0108 USDT |
32,461,088.7159 |
0.0108 USDT |
0.0104 USDT |
0.0106 USDT |
0.0113 USDT |
| 2023-01-19 |
0.0107 USDT |
33,550,295.8411 |
0.0103 USDT |
0.0103 USDT |
0.0105 USDT |
0.0109 USDT |
| 2023-01-18 |
0.0111 USDT |
46,115,409.6287 |
0.0120 USDT |
0.0101 USDT |
0.0104 USDT |
0.0105 USDT |
| 2023-01-17 |
0.0126 USDT |
42,201,251.8899 |
0.0134 USDT |
0.0117 USDT |
0.0120 USDT |
0.0119 USDT |
| 2023-01-16 |
0.0120 USDT |
83,841,407.2369 |
0.0091 USDT |
0.0091 USDT |
0.0092 USDT |
0.0134 USDT |
| 2023-01-15 |
0.0091 USDT |
32,821,709.6850 |
0.0093 USDT |
0.0089 USDT |
0.0090 USDT |
0.0093 USDT |
| 2023-01-14 |
0.0091 USDT |
35,285,054.0999 |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0092 USDT |
| 2023-01-13 |
0.0086 USDT |
38,864,035.1127 |
0.0086 USDT |
0.0084 USDT |
0.0085 USDT |
0.0089 USDT |
| 2023-01-12 |
0.0084 USDT |
39,758,741.5936 |
0.0084 USDT |
0.0081 USDT |
0.0083 USDT |
0.0086 USDT |
| 2023-01-11 |
0.0082 USDT |
38,374,607.0595 |
0.0082 USDT |
0.0080 USDT |
0.0081 USDT |
0.0084 USDT |
| 2023-01-10 |
0.0083 USDT |
38,532,515.0766 |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0083 USDT |
| 2023-01-09 |
0.0083 USDT |
41,473,516.9993 |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2023-01-08 |
0.0080 USDT |
37,788,746.1476 |
0.0080 USDT |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-01-07 |
0.0080 USDT |
41,696,018.1794 |
0.0080 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |