Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.0524 USDT |
117,788,453.8487 |
0.0511 USDT |
0.0502 USDT |
0.0508 USDT |
0.0508 USDT |
| 2022-01-19 |
0.0520 USDT |
136,968,592.5051 |
0.0520 USDT |
0.0507 USDT |
0.0511 USDT |
0.0510 USDT |
| 2022-01-18 |
0.0519 USDT |
195,430,177.4039 |
0.0540 USDT |
0.0500 USDT |
0.0508 USDT |
0.0524 USDT |
| 2022-01-17 |
0.0563 USDT |
91,833,755.3713 |
0.0576 USDT |
0.0532 USDT |
0.0541 USDT |
0.0540 USDT |
| 2022-01-16 |
0.0577 USDT |
100,057,034.0282 |
0.0579 USDT |
0.0551 USDT |
0.0575 USDT |
0.0573 USDT |
| 2022-01-15 |
0.0588 USDT |
109,703,756.8386 |
0.0595 USDT |
0.0564 USDT |
0.0582 USDT |
0.0581 USDT |
| 2022-01-14 |
0.0590 USDT |
131,144,255.5757 |
0.0578 USDT |
0.0560 USDT |
0.0577 USDT |
0.0596 USDT |
| 2022-01-13 |
0.0602 USDT |
75,581,691.1314 |
0.0607 USDT |
0.0573 USDT |
0.0580 USDT |
0.0577 USDT |
| 2022-01-12 |
0.0618 USDT |
313,222,542.4535 |
0.0650 USDT |
0.0592 USDT |
0.0604 USDT |
0.0604 USDT |
| 2022-01-11 |
0.0705 USDT |
468,911,751.1541 |
0.0810 USDT |
0.0607 USDT |
0.0668 USDT |
0.0682 USDT |
| 2022-01-10 |
0.0803 USDT |
475,260,777.7985 |
0.0647 USDT |
0.0622 USDT |
0.0633 USDT |
0.0780 USDT |
| 2022-01-09 |
0.0612 USDT |
66,621,271.6659 |
0.0599 USDT |
0.0580 USDT |
0.0600 USDT |
0.0623 USDT |
| 2022-01-08 |
0.0608 USDT |
97,321,257.6981 |
0.0593 USDT |
0.0582 USDT |
0.0592 USDT |
0.0603 USDT |
| 2022-01-07 |
0.0602 USDT |
24,302,895.9782 |
0.0621 USDT |
0.0584 USDT |
0.0592 USDT |
0.0592 USDT |
| 2022-01-06 |
0.0651 USDT |
96,559,247.3676 |
0.0676 USDT |
0.0617 USDT |
0.0623 USDT |
0.0623 USDT |
| 2022-01-05 |
0.0655 USDT |
162,032,266.4222 |
0.0621 USDT |
0.0613 USDT |
0.0631 USDT |
0.0648 USDT |
| 2022-01-04 |
0.0635 USDT |
57,472,412.5337 |
0.0636 USDT |
0.0625 USDT |
0.0631 USDT |
0.0629 USDT |
| 2022-01-03 |
0.0641 USDT |
91,725,288.1589 |
0.0651 USDT |
0.0626 USDT |
0.0632 USDT |
0.0635 USDT |
| 2022-01-02 |
0.0644 USDT |
111,902,666.7375 |
0.0642 USDT |
0.0637 USDT |
0.0642 USDT |
0.0653 USDT |
| 2022-01-01 |
0.0630 USDT |
53,504,263.2445 |
0.0634 USDT |
0.0617 USDT |
0.0627 USDT |
0.0644 USDT |
| 2021-12-31 |
0.0622 USDT |
123,881,671.2481 |
0.0618 USDT |
0.0607 USDT |
0.0618 USDT |
0.0643 USDT |
| 2021-12-30 |
0.0619 USDT |
140,776,484.4950 |
0.0617 USDT |
0.0601 USDT |
0.0618 USDT |
0.0614 USDT |
| 2021-12-29 |
0.0612 USDT |
188,537,904.3736 |
0.0592 USDT |
0.0583 USDT |
0.0597 USDT |
0.0625 USDT |
| 2021-12-28 |
0.0614 USDT |
206,815,971.8663 |
0.0638 USDT |
0.0576 USDT |
0.0596 USDT |
0.0592 USDT |
| 2021-12-27 |
0.0641 USDT |
74,900,268.1050 |
0.0640 USDT |
0.0628 USDT |
0.0636 USDT |
0.0645 USDT |
| 2021-12-26 |
0.0635 USDT |
120,411,396.0760 |
0.0647 USDT |
0.0617 USDT |
0.0634 USDT |
0.0635 USDT |
| 2021-12-25 |
0.0633 USDT |
110,236,538.8800 |
0.0621 USDT |
0.0616 USDT |
0.0626 USDT |
0.0647 USDT |
| 2021-12-24 |
0.0644 USDT |
61,581,729.6387 |
0.0631 USDT |
0.0623 USDT |
0.0634 USDT |
0.0638 USDT |
| 2021-12-23 |
0.0608 USDT |
128,631,615.7087 |
0.0609 USDT |
0.0589 USDT |
0.0600 USDT |
0.0635 USDT |
| 2021-12-22 |
0.0616 USDT |
101,015,185.2434 |
0.0619 USDT |
0.0602 USDT |
0.0610 USDT |
0.0606 USDT |
| 2021-12-21 |
0.0606 USDT |
160,423,886.5849 |
0.0581 USDT |
0.0573 USDT |
0.0581 USDT |
0.0622 USDT |
| 2021-12-20 |
0.0587 USDT |
207,489,902.8175 |
0.0608 USDT |
0.0558 USDT |
0.0574 USDT |
0.0581 USDT |
| 2021-12-19 |
0.0596 USDT |
226,943,366.3590 |
0.0602 USDT |
0.0579 USDT |
0.0589 USDT |
0.0588 USDT |
| 2021-12-18 |
0.0602 USDT |
179,801,560.9259 |
0.0601 USDT |
0.0584 USDT |
0.0591 USDT |
0.0608 USDT |
| 2021-12-17 |
0.0613 USDT |
270,235,216.4850 |
0.0609 USDT |
0.0592 USDT |
0.0599 USDT |
0.0598 USDT |
| 2021-12-16 |
0.0634 USDT |
238,808,394.8014 |
0.0647 USDT |
0.0600 USDT |
0.0607 USDT |
0.0601 USDT |
| 2021-12-15 |
0.0591 USDT |
38,033,758.1394 |
0.0604 USDT |
0.0576 USDT |
0.0589 USDT |
0.0628 USDT |
| 2021-12-14 |
0.0592 USDT |
406,174,064.6580 |
0.0586 USDT |
0.0575 USDT |
0.0587 USDT |
0.0600 USDT |
| 2021-12-13 |
0.0610 USDT |
363,562,544.6720 |
0.0646 USDT |
0.0567 USDT |
0.0593 USDT |
0.0595 USDT |
| 2021-12-12 |
0.0639 USDT |
77,008,790.3053 |
0.0628 USDT |
0.0620 USDT |
0.0632 USDT |
0.0650 USDT |
| 2021-12-11 |
0.0620 USDT |
40,974,930.4702 |
0.0610 USDT |
0.0602 USDT |
0.0614 USDT |
0.0627 USDT |
| 2021-12-10 |
0.0625 USDT |
83,226,974.4662 |
0.0631 USDT |
0.0601 USDT |
0.0615 USDT |
0.0613 USDT |
| 2021-12-09 |
0.0659 USDT |
91,173,377.4863 |
0.0676 USDT |
0.0627 USDT |
0.0634 USDT |
0.0632 USDT |
| 2021-12-08 |
0.0688 USDT |
174,865,222.1587 |
0.0683 USDT |
0.0660 USDT |
0.0673 USDT |
0.0683 USDT |
| 2021-12-07 |
0.0711 USDT |
337,394,801.9957 |
0.0730 USDT |
0.0668 USDT |
0.0681 USDT |
0.0670 USDT |
| 2021-12-06 |
0.0675 USDT |
474,983,081.3830 |
0.0724 USDT |
0.0601 USDT |
0.0659 USDT |
0.0731 USDT |
| 2021-12-05 |
0.0722 USDT |
455,609,081.9495 |
0.0724 USDT |
0.0665 USDT |
0.0705 USDT |
0.0730 USDT |
| 2021-12-04 |
0.0711 USDT |
390,488,195.7392 |
0.0779 USDT |
0.0586 USDT |
0.0701 USDT |
0.0715 USDT |
| 2021-12-03 |
0.0804 USDT |
912,940,649.5785 |
0.0855 USDT |
0.0761 USDT |
0.0795 USDT |
0.0796 USDT |
| 2021-12-02 |
0.0858 USDT |
285,652,588.7119 |
0.0887 USDT |
0.0832 USDT |
0.0845 USDT |
0.0861 USDT |