Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.0903 USDT |
127,288,113.5943 |
0.0918 USDT |
0.0860 USDT |
0.0883 USDT |
0.0876 USDT |
| 2021-11-30 |
0.0934 USDT |
440,315,237.1880 |
0.0992 USDT |
0.0883 USDT |
0.0920 USDT |
0.0908 USDT |
| 2021-11-29 |
0.1032 USDT |
674,938,864.8556 |
0.0960 USDT |
0.0930 USDT |
0.1008 USDT |
0.0998 USDT |
| 2021-11-28 |
0.0960 USDT |
675,200,362.7813 |
0.0880 USDT |
0.0841 USDT |
0.0868 USDT |
0.0957 USDT |
| 2021-11-27 |
0.0837 USDT |
318,675,737.5054 |
0.0815 USDT |
0.0792 USDT |
0.0832 USDT |
0.0890 USDT |
| 2021-11-26 |
0.0855 USDT |
152,997,042.3404 |
0.0913 USDT |
0.0798 USDT |
0.0845 USDT |
0.0821 USDT |
| 2021-11-25 |
0.0891 USDT |
231,853,007.1972 |
0.0875 USDT |
0.0797 USDT |
0.0838 USDT |
0.0934 USDT |
| 2021-11-24 |
0.0857 USDT |
117,146,652.2474 |
0.0874 USDT |
0.0811 USDT |
0.0832 USDT |
0.0834 USDT |
| 2021-11-23 |
0.0832 USDT |
131,014,777.3160 |
0.0810 USDT |
0.0778 USDT |
0.0805 USDT |
0.0932 USDT |
| 2021-11-22 |
0.0771 USDT |
134,870,615.0936 |
0.0786 USDT |
0.0739 USDT |
0.0759 USDT |
0.0781 USDT |
| 2021-11-21 |
0.0820 USDT |
114,617,241.3848 |
0.0833 USDT |
0.0802 USDT |
0.0813 USDT |
0.0819 USDT |
| 2021-11-20 |
0.0825 USDT |
41,959,220.7615 |
0.0811 USDT |
0.0780 USDT |
0.0816 USDT |
0.0840 USDT |
| 2021-11-19 |
0.0760 USDT |
82,686,088.4121 |
0.0693 USDT |
0.0686 USDT |
0.0707 USDT |
0.0821 USDT |
| 2021-11-18 |
0.0760 USDT |
117,816,212.8883 |
0.0798 USDT |
0.0666 USDT |
0.0716 USDT |
0.0709 USDT |
| 2021-11-17 |
0.0808 USDT |
83,323,061.4690 |
0.0829 USDT |
0.0755 USDT |
0.0786 USDT |
0.0792 USDT |
| 2021-11-16 |
0.0867 USDT |
76,993,680.8131 |
0.0931 USDT |
0.0815 USDT |
0.0834 USDT |
0.0836 USDT |
| 2021-11-15 |
0.0943 USDT |
67,855,820.5744 |
0.0898 USDT |
0.0897 USDT |
0.0910 USDT |
0.0939 USDT |
| 2021-11-14 |
0.0897 USDT |
44,914,868.8634 |
0.0920 USDT |
0.0875 USDT |
0.0886 USDT |
0.0897 USDT |
| 2021-11-13 |
0.0877 USDT |
57,575,381.9958 |
0.0875 USDT |
0.0850 USDT |
0.0868 USDT |
0.0917 USDT |
| 2021-11-12 |
0.0890 USDT |
89,131,092.5767 |
0.0914 USDT |
0.0841 USDT |
0.0862 USDT |
0.0864 USDT |
| 2021-11-11 |
0.0938 USDT |
68,044,289.2605 |
0.0933 USDT |
0.0886 USDT |
0.0915 USDT |
0.0932 USDT |
| 2021-11-10 |
0.0977 USDT |
92,245,568.9370 |
0.0993 USDT |
0.0927 USDT |
0.0955 USDT |
0.1000 USDT |
| 2021-11-09 |
0.1020 USDT |
198,612,709.2856 |
0.1031 USDT |
0.0939 USDT |
0.0981 USDT |
0.0978 USDT |
| 2021-11-08 |
0.0913 USDT |
98,569,821.6603 |
0.0850 USDT |
0.0825 USDT |
0.0849 USDT |
0.1033 USDT |
| 2021-11-07 |
0.0870 USDT |
57,500,609.3356 |
0.0896 USDT |
0.0814 USDT |
0.0840 USDT |
0.0841 USDT |
| 2021-11-06 |
0.0880 USDT |
79,621,314.7362 |
0.0830 USDT |
0.0827 USDT |
0.0839 USDT |
0.0890 USDT |
| 2021-11-05 |
0.0908 USDT |
111,791,415.6249 |
0.0969 USDT |
0.0846 USDT |
0.0873 USDT |
0.0846 USDT |
| 2021-11-04 |
0.1039 USDT |
390,699,528.8810 |
0.0998 USDT |
0.0860 USDT |
0.0952 USDT |
0.0985 USDT |
| 2021-11-03 |
0.0872 USDT |
282,476,443.9111 |
0.0754 USDT |
0.0739 USDT |
0.0790 USDT |
0.0924 USDT |
| 2021-11-02 |
0.0764 USDT |
230,061,870.3571 |
0.0753 USDT |
0.0690 USDT |
0.0724 USDT |
0.0775 USDT |
| 2021-11-01 |
0.0777 USDT |
270,134,507.0785 |
0.0706 USDT |
0.0697 USDT |
0.0733 USDT |
0.0757 USDT |
| 2021-10-31 |
0.0727 USDT |
432,542,761.0088 |
0.0587 USDT |
0.0564 USDT |
0.0582 USDT |
0.0692 USDT |
| 2021-10-30 |
0.0607 USDT |
107,132,975.1520 |
0.0647 USDT |
0.0577 USDT |
0.0596 USDT |
0.0608 USDT |
| 2021-10-29 |
0.0623 USDT |
129,762,547.1278 |
0.0592 USDT |
0.0591 USDT |
0.0605 USDT |
0.0644 USDT |
| 2021-10-28 |
0.0593 USDT |
411,404,502.7934 |
0.0501 USDT |
0.0477 USDT |
0.0508 USDT |
0.0600 USDT |
| 2021-10-27 |
0.0526 USDT |
166,241,198.1750 |
0.0581 USDT |
0.0460 USDT |
0.0499 USDT |
0.0509 USDT |
| 2021-10-26 |
0.0592 USDT |
65,131,300.8285 |
0.0599 USDT |
0.0576 USDT |
0.0585 USDT |
0.0581 USDT |
| 2021-10-25 |
0.0599 USDT |
35,017,615.4845 |
0.0589 USDT |
0.0586 USDT |
0.0595 USDT |
0.0599 USDT |
| 2021-10-24 |
0.0604 USDT |
44,517,981.4700 |
0.0612 USDT |
0.0577 USDT |
0.0593 USDT |
0.0591 USDT |
| 2021-10-23 |
0.0613 USDT |
24,505,438.8288 |
0.0611 USDT |
0.0607 USDT |
0.0613 USDT |
0.0612 USDT |
| 2021-10-22 |
0.0611 USDT |
27,717,521.7630 |
0.0615 USDT |
0.0601 USDT |
0.0607 USDT |
0.0608 USDT |
| 2021-10-21 |
0.0626 USDT |
70,295,070.5731 |
0.0627 USDT |
0.0607 USDT |
0.0613 USDT |
0.0608 USDT |
| 2021-10-20 |
0.0622 USDT |
62,045,358.1657 |
0.0619 USDT |
0.0612 USDT |
0.0620 USDT |
0.0629 USDT |
| 2021-10-19 |
0.0629 USDT |
45,117,315.1409 |
0.0628 USDT |
0.0612 USDT |
0.0622 USDT |
0.0620 USDT |
| 2021-10-18 |
0.0634 USDT |
35,994,717.2673 |
0.0643 USDT |
0.0619 USDT |
0.0625 USDT |
0.0620 USDT |
| 2021-10-17 |
0.0651 USDT |
64,008,172.0170 |
0.0655 USDT |
0.0630 USDT |
0.0645 USDT |
0.0644 USDT |
| 2021-10-16 |
0.0676 USDT |
123,238,296.4865 |
0.0666 USDT |
0.0636 USDT |
0.0653 USDT |
0.0652 USDT |
| 2021-10-15 |
0.0646 USDT |
280,739,486.9779 |
0.0610 USDT |
0.0603 USDT |
0.0611 USDT |
0.0664 USDT |
| 2021-10-14 |
0.0610 USDT |
55,346,387.2218 |
0.0609 USDT |
0.0601 USDT |
0.0608 USDT |
0.0605 USDT |
| 2021-10-13 |
0.0609 USDT |
81,262,333.5347 |
0.0613 USDT |
0.0595 USDT |
0.0604 USDT |
0.0606 USDT |