Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.0432 USDT |
82,080,470.1617 |
0.0435 USDT |
0.0419 USDT |
0.0430 USDT |
0.0432 USDT |
| 2022-03-27 |
0.0428 USDT |
105,888,227.8010 |
0.0420 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2022-03-26 |
0.0420 USDT |
104,613,592.3818 |
0.0411 USDT |
0.0409 USDT |
0.0412 USDT |
0.0420 USDT |
| 2022-03-25 |
0.0418 USDT |
95,608,247.8057 |
0.0420 USDT |
0.0408 USDT |
0.0413 USDT |
0.0414 USDT |
| 2022-03-24 |
0.0417 USDT |
142,965,319.4511 |
0.0410 USDT |
0.0400 USDT |
0.0410 USDT |
0.0424 USDT |
| 2022-03-23 |
0.0407 USDT |
114,059,560.0006 |
0.0405 USDT |
0.0394 USDT |
0.0402 USDT |
0.0401 USDT |
| 2022-03-22 |
0.0415 USDT |
23,474,498.3952 |
0.0403 USDT |
0.0400 USDT |
0.0403 USDT |
0.0411 USDT |
| 2022-03-21 |
0.0407 USDT |
33,346,696.8803 |
0.0401 USDT |
0.0399 USDT |
0.0400 USDT |
0.0404 USDT |
| 2022-03-20 |
0.0403 USDT |
29,171,607.7249 |
0.0422 USDT |
0.0398 USDT |
0.0401 USDT |
0.0401 USDT |
| 2022-03-19 |
0.0424 USDT |
60,828,203.2950 |
0.0395 USDT |
0.0395 USDT |
0.0418 USDT |
0.0418 USDT |
| 2022-03-18 |
0.0390 USDT |
9,904,280.6246 |
0.0398 USDT |
0.0382 USDT |
0.0385 USDT |
0.0389 USDT |
| 2022-03-17 |
0.0403 USDT |
4,374,011.2418 |
0.0407 USDT |
0.0396 USDT |
0.0398 USDT |
0.0398 USDT |
| 2022-03-16 |
0.0399 USDT |
9,474,337.4626 |
0.0391 USDT |
0.0385 USDT |
0.0389 USDT |
0.0408 USDT |
| 2022-03-15 |
0.0390 USDT |
8,150,072.9908 |
0.0399 USDT |
0.0380 USDT |
0.0383 USDT |
0.0390 USDT |
| 2022-03-14 |
0.0402 USDT |
21,196,401.5197 |
0.0394 USDT |
0.0383 USDT |
0.0389 USDT |
0.0391 USDT |
| 2022-03-13 |
0.0405 USDT |
21,609,303.5883 |
0.0396 USDT |
0.0394 USDT |
0.0398 USDT |
0.0403 USDT |
| 2022-03-12 |
0.0401 USDT |
1,574,252.6746 |
0.0400 USDT |
0.0398 USDT |
0.0399 USDT |
0.0399 USDT |
| 2022-03-11 |
0.0413 USDT |
24,728,626.0127 |
0.0406 USDT |
0.0392 USDT |
0.0397 USDT |
0.0399 USDT |
| 2022-03-10 |
0.0408 USDT |
8,741,494.0370 |
0.0420 USDT |
0.0399 USDT |
0.0405 USDT |
0.0407 USDT |
| 2022-03-09 |
0.0421 USDT |
12,065,669.1385 |
0.0406 USDT |
0.0405 USDT |
0.0407 USDT |
0.0416 USDT |
| 2022-03-08 |
0.0414 USDT |
45,308,246.3599 |
0.0418 USDT |
0.0401 USDT |
0.0405 USDT |
0.0404 USDT |
| 2022-03-07 |
0.0429 USDT |
21,116,939.6741 |
0.0429 USDT |
0.0410 USDT |
0.0420 USDT |
0.0421 USDT |
| 2022-03-06 |
0.0451 USDT |
69,921,035.8862 |
0.0449 USDT |
0.0427 USDT |
0.0434 USDT |
0.0432 USDT |
| 2022-03-05 |
0.0445 USDT |
5,253,243.1335 |
0.0441 USDT |
0.0436 USDT |
0.0439 USDT |
0.0449 USDT |
| 2022-03-04 |
0.0456 USDT |
81,163,635.0240 |
0.0469 USDT |
0.0431 USDT |
0.0439 USDT |
0.0442 USDT |
| 2022-03-03 |
0.0480 USDT |
44,287,897.8471 |
0.0468 USDT |
0.0460 USDT |
0.0465 USDT |
0.0466 USDT |
| 2022-03-02 |
0.0482 USDT |
52,683,379.6741 |
0.0493 USDT |
0.0463 USDT |
0.0470 USDT |
0.0472 USDT |
| 2022-03-01 |
0.0495 USDT |
34,550,732.4416 |
0.0494 USDT |
0.0480 USDT |
0.0488 USDT |
0.0490 USDT |
| 2022-02-28 |
0.0478 USDT |
28,412,484.2107 |
0.0461 USDT |
0.0449 USDT |
0.0458 USDT |
0.0495 USDT |
| 2022-02-27 |
0.0487 USDT |
102,813,458.7055 |
0.0484 USDT |
0.0452 USDT |
0.0462 USDT |
0.0461 USDT |
| 2022-02-26 |
0.0496 USDT |
32,894,103.3753 |
0.0487 USDT |
0.0482 USDT |
0.0487 USDT |
0.0490 USDT |
| 2022-02-25 |
0.0475 USDT |
101,877,824.3835 |
0.0457 USDT |
0.0447 USDT |
0.0458 USDT |
0.0483 USDT |
| 2022-02-24 |
0.0438 USDT |
121,017,792.3173 |
0.0490 USDT |
0.0400 USDT |
0.0416 USDT |
0.0436 USDT |
| 2022-02-23 |
0.0521 USDT |
71,946,265.6082 |
0.0508 USDT |
0.0500 USDT |
0.0503 USDT |
0.0503 USDT |
| 2022-02-22 |
0.0507 USDT |
148,974,049.2002 |
0.0503 USDT |
0.0475 USDT |
0.0496 USDT |
0.0510 USDT |
| 2022-02-21 |
0.0532 USDT |
280,140,186.4348 |
0.0511 USDT |
0.0495 USDT |
0.0509 USDT |
0.0505 USDT |
| 2022-02-20 |
0.0542 USDT |
132,732,985.3120 |
0.0593 USDT |
0.0487 USDT |
0.0503 USDT |
0.0499 USDT |
| 2022-02-19 |
0.0569 USDT |
101,477,457.6844 |
0.0488 USDT |
0.0488 USDT |
0.0501 USDT |
0.0598 USDT |
| 2022-02-18 |
0.0505 USDT |
45,750,688.3176 |
0.0511 USDT |
0.0475 USDT |
0.0487 USDT |
0.0484 USDT |
| 2022-02-17 |
0.0550 USDT |
99,217,908.1318 |
0.0561 USDT |
0.0498 USDT |
0.0511 USDT |
0.0504 USDT |
| 2022-02-16 |
0.0629 USDT |
116,452,047.1631 |
0.0550 USDT |
0.0541 USDT |
0.0577 USDT |
0.0649 USDT |
| 2022-02-15 |
0.0522 USDT |
54,322,138.8142 |
0.0462 USDT |
0.0460 USDT |
0.0466 USDT |
0.0530 USDT |
| 2022-02-14 |
0.0452 USDT |
53,140,705.0470 |
0.0433 USDT |
0.0430 USDT |
0.0434 USDT |
0.0454 USDT |
| 2022-02-13 |
0.0466 USDT |
50,793,916.5064 |
0.0441 USDT |
0.0429 USDT |
0.0433 USDT |
0.0433 USDT |
| 2022-02-12 |
0.0453 USDT |
47,062,972.0634 |
0.0476 USDT |
0.0435 USDT |
0.0442 USDT |
0.0442 USDT |
| 2022-02-11 |
0.0514 USDT |
91,433,643.1955 |
0.0503 USDT |
0.0465 USDT |
0.0483 USDT |
0.0470 USDT |
| 2022-02-10 |
0.0553 USDT |
160,570,239.6810 |
0.0579 USDT |
0.0468 USDT |
0.0528 USDT |
0.0522 USDT |
| 2022-02-09 |
0.0560 USDT |
136,870,847.1763 |
0.0489 USDT |
0.0455 USDT |
0.0467 USDT |
0.0575 USDT |
| 2022-02-08 |
0.0457 USDT |
121,361,447.4250 |
0.0427 USDT |
0.0401 USDT |
0.0407 USDT |
0.0460 USDT |
| 2022-02-07 |
0.0425 USDT |
113,626,961.9099 |
0.0396 USDT |
0.0389 USDT |
0.0395 USDT |
0.0431 USDT |