Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0207 USDT |
35,044,531.2280 |
0.0207 USDT |
0.0204 USDT |
0.0206 USDT |
0.0204 USDT |
| 2025-08-26 |
0.0202 USDT |
89,097,382.6706 |
0.0202 USDT |
0.0199 USDT |
0.0201 USDT |
0.0204 USDT |
| 2025-08-25 |
0.0211 USDT |
155,000,962.5730 |
0.0214 USDT |
0.0205 USDT |
0.0207 USDT |
0.0208 USDT |
| 2025-08-24 |
0.0214 USDT |
99,777,174.5358 |
0.0220 USDT |
0.0210 USDT |
0.0212 USDT |
0.0223 USDT |
| 2025-08-23 |
0.0222 USDT |
145,870,515.8974 |
0.0226 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-08-22 |
0.0213 USDT |
261,749,872.4763 |
0.0211 USDT |
0.0198 USDT |
0.0201 USDT |
0.0226 USDT |
| 2025-08-21 |
0.0212 USDT |
154,325,156.4610 |
0.0211 USDT |
0.0207 USDT |
0.0210 USDT |
0.0211 USDT |
| 2025-08-20 |
0.0204 USDT |
95,809,135.6838 |
0.0199 USDT |
0.0198 USDT |
0.0201 USDT |
0.0209 USDT |
| 2025-08-19 |
0.0205 USDT |
123,237,664.5818 |
0.0206 USDT |
0.0198 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-08-18 |
0.0209 USDT |
137,045,795.0980 |
0.0217 USDT |
0.0206 USDT |
0.0208 USDT |
0.0209 USDT |
| 2025-08-17 |
0.0220 USDT |
24,828,168.1244 |
0.0220 USDT |
0.0219 USDT |
0.0220 USDT |
0.0221 USDT |
| 2025-08-16 |
0.0215 USDT |
20,658,339.0629 |
0.0213 USDT |
0.0213 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-08-15 |
0.0215 USDT |
36,944,733.5406 |
0.0213 USDT |
0.0212 USDT |
0.0215 USDT |
0.0218 USDT |
| 2025-08-14 |
0.0227 USDT |
123,013,707.9239 |
0.0235 USDT |
0.0211 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-08-13 |
0.0231 USDT |
152,220,249.2129 |
0.0228 USDT |
0.0225 USDT |
0.0228 USDT |
0.0233 USDT |
| 2025-08-12 |
0.0220 USDT |
137,972,741.2555 |
0.0215 USDT |
0.0212 USDT |
0.0215 USDT |
0.0228 USDT |
| 2025-08-11 |
0.0226 USDT |
142,847,947.1166 |
0.0235 USDT |
0.0213 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-08-10 |
0.0226 USDT |
106,762,743.0469 |
0.0226 USDT |
0.0219 USDT |
0.0224 USDT |
0.0232 USDT |
| 2025-08-09 |
0.0225 USDT |
49,403,277.2137 |
0.0222 USDT |
0.0221 USDT |
0.0223 USDT |
0.0226 USDT |
| 2025-08-08 |
0.0218 USDT |
151,068,367.9180 |
0.0215 USDT |
0.0212 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-08-07 |
0.0209 USDT |
69,042,724.3812 |
0.0207 USDT |
0.0204 USDT |
0.0205 USDT |
0.0213 USDT |
| 2025-08-06 |
0.0203 USDT |
54,304,332.9443 |
0.0204 USDT |
0.0199 USDT |
0.0200 USDT |
0.0207 USDT |
| 2025-08-05 |
0.0205 USDT |
82,627,347.7781 |
0.0210 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-08-04 |
0.0208 USDT |
44,019,195.4020 |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0212 USDT |
| 2025-08-03 |
0.0203 USDT |
70,482,748.2672 |
0.0198 USDT |
0.0197 USDT |
0.0201 USDT |
0.0205 USDT |
| 2025-08-02 |
0.0202 USDT |
63,062,856.6410 |
0.0206 USDT |
0.0196 USDT |
0.0199 USDT |
0.0197 USDT |
| 2025-08-01 |
0.0209 USDT |
115,081,777.4506 |
0.0212 USDT |
0.0204 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-07-31 |
0.0223 USDT |
112,612,653.6768 |
0.0227 USDT |
0.0213 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-07-30 |
0.0219 USDT |
85,983,539.0142 |
0.0225 USDT |
0.0211 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-07-29 |
0.0236 USDT |
213,920,313.1978 |
0.0224 USDT |
0.0220 USDT |
0.0222 USDT |
0.0226 USDT |
| 2025-07-28 |
0.0231 USDT |
110,755,156.1104 |
0.0234 USDT |
0.0221 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-07-27 |
0.0230 USDT |
61,792,606.4773 |
0.0228 USDT |
0.0227 USDT |
0.0229 USDT |
0.0231 USDT |
| 2025-07-26 |
0.0228 USDT |
91,719,784.9425 |
0.0222 USDT |
0.0221 USDT |
0.0223 USDT |
0.0232 USDT |
| 2025-07-25 |
0.0216 USDT |
109,814,030.0212 |
0.0218 USDT |
0.0210 USDT |
0.0214 USDT |
0.0221 USDT |
| 2025-07-24 |
0.0223 USDT |
128,508,245.7212 |
0.0231 USDT |
0.0211 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-07-23 |
0.0240 USDT |
142,762,266.2087 |
0.0254 USDT |
0.0223 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-07-22 |
0.0250 USDT |
130,530,736.9914 |
0.0259 USDT |
0.0243 USDT |
0.0249 USDT |
0.0248 USDT |
| 2025-07-21 |
0.0268 USDT |
227,418,541.2790 |
0.0270 USDT |
0.0255 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-07-20 |
0.0257 USDT |
946,409,359.7036 |
0.0226 USDT |
0.0224 USDT |
0.0226 USDT |
0.0272 USDT |
| 2025-07-19 |
0.0224 USDT |
172,619,021.2589 |
0.0225 USDT |
0.0217 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-07-18 |
0.0234 USDT |
451,294,942.0444 |
0.0228 USDT |
0.0224 USDT |
0.0230 USDT |
0.0228 USDT |
| 2025-07-17 |
0.0226 USDT |
602,652,333.2922 |
0.0219 USDT |
0.0213 USDT |
0.0217 USDT |
0.0226 USDT |
| 2025-07-16 |
0.0215 USDT |
338,734,027.3912 |
0.0215 USDT |
0.0210 USDT |
0.0212 USDT |
0.0222 USDT |
| 2025-07-15 |
0.0209 USDT |
30,386,399.5298 |
0.0211 USDT |
0.0206 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-07-14 |
0.0212 USDT |
1,612,930.5198 |
0.0213 USDT |
0.0211 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-07-13 |
0.0211 USDT |
53,522,274.6559 |
0.0210 USDT |
0.0208 USDT |
0.0211 USDT |
0.0212 USDT |
| 2025-07-12 |
0.0212 USDT |
130,662,441.6728 |
0.0210 USDT |
0.0207 USDT |
0.0211 USDT |
0.0213 USDT |
| 2025-07-11 |
0.0215 USDT |
365,605,247.5606 |
0.0213 USDT |
0.0209 USDT |
0.0214 USDT |
0.0222 USDT |
| 2025-07-10 |
0.0198 USDT |
325,451,775.6363 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0206 USDT |
| 2025-07-09 |
0.0193 USDT |
346,986,084.6375 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0197 USDT |