Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.0270 USDT |
23,899,252.2764 |
0.0271 USDT |
0.0256 USDT |
0.0257 USDT |
0.0256 USDT |
| 2022-04-29 |
0.0278 USDT |
37,188,009.8320 |
0.0282 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2022-04-28 |
0.0284 USDT |
43,703,899.8490 |
0.0291 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2022-04-27 |
0.0289 USDT |
23,691,795.8991 |
0.0275 USDT |
0.0274 USDT |
0.0276 USDT |
0.0291 USDT |
| 2022-04-26 |
0.0290 USDT |
40,625,129.1418 |
0.0305 USDT |
0.0270 USDT |
0.0275 USDT |
0.0274 USDT |
| 2022-04-25 |
0.0302 USDT |
21,454,263.1077 |
0.0316 USDT |
0.0291 USDT |
0.0296 USDT |
0.0305 USDT |
| 2022-04-24 |
0.0322 USDT |
12,703,237.2347 |
0.0322 USDT |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
| 2022-04-23 |
0.0326 USDT |
15,245,004.8856 |
0.0321 USDT |
0.0320 USDT |
0.0321 USDT |
0.0322 USDT |
| 2022-04-22 |
0.0332 USDT |
63,157,579.4368 |
0.0331 USDT |
0.0318 USDT |
0.0323 USDT |
0.0322 USDT |
| 2022-04-21 |
0.0344 USDT |
46,268,604.7889 |
0.0340 USDT |
0.0332 USDT |
0.0334 USDT |
0.0334 USDT |
| 2022-04-20 |
0.0349 USDT |
67,533,337.3107 |
0.0349 USDT |
0.0338 USDT |
0.0341 USDT |
0.0341 USDT |
| 2022-04-19 |
0.0351 USDT |
102,600,396.4586 |
0.0345 USDT |
0.0339 USDT |
0.0344 USDT |
0.0349 USDT |
| 2022-04-18 |
0.0339 USDT |
63,937,439.6544 |
0.0351 USDT |
0.0327 USDT |
0.0335 USDT |
0.0344 USDT |
| 2022-04-17 |
0.0365 USDT |
24,689,664.9594 |
0.0360 USDT |
0.0354 USDT |
0.0360 USDT |
0.0359 USDT |
| 2022-04-16 |
0.0364 USDT |
31,624,798.3883 |
0.0368 USDT |
0.0356 USDT |
0.0361 USDT |
0.0361 USDT |
| 2022-04-15 |
0.0364 USDT |
54,194,719.0522 |
0.0365 USDT |
0.0355 USDT |
0.0361 USDT |
0.0361 USDT |
| 2022-04-14 |
0.0371 USDT |
158,517,015.6791 |
0.0381 USDT |
0.0358 USDT |
0.0362 USDT |
0.0365 USDT |
| 2022-04-13 |
0.0405 USDT |
219,578,001.0052 |
0.0353 USDT |
0.0352 USDT |
0.0386 USDT |
0.0388 USDT |
| 2022-04-12 |
0.0354 USDT |
39,022,318.7220 |
0.0357 USDT |
0.0342 USDT |
0.0347 USDT |
0.0351 USDT |
| 2022-04-11 |
0.0361 USDT |
37,102,406.3204 |
0.0379 USDT |
0.0348 USDT |
0.0355 USDT |
0.0358 USDT |
| 2022-04-10 |
0.0387 USDT |
8,517,837.4046 |
0.0391 USDT |
0.0381 USDT |
0.0386 USDT |
0.0390 USDT |
| 2022-04-09 |
0.0382 USDT |
10,946,188.6482 |
0.0378 USDT |
0.0376 USDT |
0.0381 USDT |
0.0384 USDT |
| 2022-04-08 |
0.0397 USDT |
44,815,557.7536 |
0.0395 USDT |
0.0379 USDT |
0.0383 USDT |
0.0380 USDT |
| 2022-04-07 |
0.0400 USDT |
30,473,896.0717 |
0.0386 USDT |
0.0379 USDT |
0.0389 USDT |
0.0395 USDT |
| 2022-04-06 |
0.0402 USDT |
26,751,651.6954 |
0.0415 USDT |
0.0385 USDT |
0.0388 USDT |
0.0386 USDT |
| 2022-04-05 |
0.0422 USDT |
24,053,723.1672 |
0.0424 USDT |
0.0417 USDT |
0.0420 USDT |
0.0421 USDT |
| 2022-04-04 |
0.0433 USDT |
77,463,695.8609 |
0.0428 USDT |
0.0419 USDT |
0.0424 USDT |
0.0424 USDT |
| 2022-04-03 |
0.0425 USDT |
16,132,011.3537 |
0.0417 USDT |
0.0412 USDT |
0.0417 USDT |
0.0427 USDT |
| 2022-04-02 |
0.0423 USDT |
15,405,305.9373 |
0.0430 USDT |
0.0410 USDT |
0.0420 USDT |
0.0424 USDT |
| 2022-04-01 |
0.0416 USDT |
33,683,825.4768 |
0.0419 USDT |
0.0398 USDT |
0.0409 USDT |
0.0427 USDT |
| 2022-03-31 |
0.0431 USDT |
20,585,663.7682 |
0.0435 USDT |
0.0412 USDT |
0.0419 USDT |
0.0419 USDT |
| 2022-03-30 |
0.0434 USDT |
17,595,666.9518 |
0.0451 USDT |
0.0426 USDT |
0.0430 USDT |
0.0436 USDT |
| 2022-03-29 |
0.0438 USDT |
62,977,201.9597 |
0.0431 USDT |
0.0427 USDT |
0.0431 USDT |
0.0443 USDT |
| 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 |