Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-11 |
0.0089 USDT |
107,817,570.4377 |
0.0097 USDT |
0.0085 USDT |
0.0098 USDT |
0.0088 USDT |
| 2020-11-10 |
0.0095 USDT |
221,384,012.2238 |
0.0083 USDT |
0.0082 USDT |
0.0110 USDT |
0.0099 USDT |
| 2020-11-09 |
0.0078 USDT |
15,620,040.8060 |
0.0077 USDT |
0.0077 USDT |
0.0080 USDT |
0.0078 USDT |
| 2020-11-08 |
0.0077 USDT |
14,317,318.6754 |
0.0077 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2020-11-07 |
0.0074 USDT |
21,593,901.4349 |
0.0075 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
| 2020-11-06 |
0.0073 USDT |
39,287,093.7658 |
0.0076 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2020-11-05 |
0.0075 USDT |
33,245,460.0318 |
0.0073 USDT |
0.0072 USDT |
0.0076 USDT |
0.0074 USDT |
| 2020-11-04 |
0.0068 USDT |
77,293,206.4166 |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2020-11-03 |
0.0067 USDT |
63,889,772.7273 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2020-11-02 |
0.0067 USDT |
45,503,053.9034 |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2020-11-01 |
0.0071 USDT |
81,948,840.0173 |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0071 USDT |
| 2020-10-31 |
0.0073 USDT |
55,318,841.9970 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2020-10-30 |
0.0072 USDT |
64,862,732.3743 |
0.0077 USDT |
0.0069 USDT |
0.0077 USDT |
0.0072 USDT |
| 2020-10-29 |
0.0077 USDT |
69,600,140.4672 |
0.0081 USDT |
0.0074 USDT |
0.0082 USDT |
0.0078 USDT |
| 2020-10-28 |
0.0104 USDT |
31,666,769.6702 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0104 USDT |
| 2020-10-27 |
0.0113 USDT |
38,724,697.6143 |
0.0116 USDT |
0.0110 USDT |
0.0122 USDT |
0.0110 USDT |
| 2020-10-26 |
0.0108 USDT |
97,265,873.4713 |
0.0104 USDT |
0.0103 USDT |
0.0115 USDT |
0.0109 USDT |
| 2020-10-25 |
0.0103 USDT |
52,623,608.8670 |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2020-10-24 |
0.0101 USDT |
29,892,447.5115 |
0.0100 USDT |
0.0099 USDT |
0.0105 USDT |
0.0103 USDT |
| 2020-10-23 |
0.0100 USDT |
34,691,692.3203 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2020-10-22 |
0.0102 USDT |
84,347,593.8770 |
0.0101 USDT |
0.0099 USDT |
0.0110 USDT |
0.0100 USDT |
| 2020-10-21 |
0.0103 USDT |
69,733,993.8263 |
0.0104 USDT |
0.0102 USDT |
0.0104 USDT |
0.0103 USDT |
| 2020-10-20 |
0.0105 USDT |
52,754,498.5296 |
0.0102 USDT |
0.0102 USDT |
0.0112 USDT |
0.0103 USDT |
| 2020-10-19 |
0.0101 USDT |
84,986,073.9489 |
0.0106 USDT |
0.0099 USDT |
0.0106 USDT |
0.0103 USDT |
| 2020-10-18 |
0.0117 USDT |
60,015,822.4158 |
0.0105 USDT |
0.0105 USDT |
0.0127 USDT |
0.0127 USDT |
| 2020-10-17 |
0.0103 USDT |
161,785,396.5932 |
0.0101 USDT |
0.0100 USDT |
0.0105 USDT |
0.0105 USDT |
| 2020-10-16 |
0.0101 USDT |
75,052,142.7491 |
0.0100 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2020-10-15 |
0.0103 USDT |
77,244,561.7003 |
0.0102 USDT |
0.0101 USDT |
0.0105 USDT |
0.0103 USDT |
| 2020-10-14 |
0.0116 USDT |
72,016,628.4273 |
0.0115 USDT |
0.0115 USDT |
0.0120 USDT |
0.0118 USDT |
| 2020-10-13 |
0.0122 USDT |
75,294,402.2404 |
0.0124 USDT |
0.0118 USDT |
0.0126 USDT |
0.0119 USDT |
| 2020-10-12 |
0.0134 USDT |
90,079,137.9065 |
0.0140 USDT |
0.0129 USDT |
0.0141 USDT |
0.0133 USDT |
| 2020-10-11 |
0.0153 USDT |
99,661,513.4391 |
0.0149 USDT |
0.0146 USDT |
0.0158 USDT |
0.0146 USDT |
| 2020-10-10 |
0.0138 USDT |
86,890,206.4468 |
0.0137 USDT |
0.0136 USDT |
0.0140 USDT |
0.0138 USDT |
| 2020-10-09 |
0.0138 USDT |
70,406,776.4453 |
0.0142 USDT |
0.0135 USDT |
0.0143 USDT |
0.0137 USDT |
| 2020-10-08 |
0.0139 USDT |
75,895,756.6248 |
0.0140 USDT |
0.0136 USDT |
0.0142 USDT |
0.0141 USDT |
| 2020-10-07 |
0.0140 USDT |
67,379,100.0224 |
0.0139 USDT |
0.0133 USDT |
0.0143 USDT |
0.0139 USDT |
| 2020-10-06 |
0.0140 USDT |
48,091,015.6163 |
0.0141 USDT |
0.0138 USDT |
0.0147 USDT |
0.0140 USDT |
| 2020-10-05 |
0.0159 USDT |
43,278,544.2290 |
0.0160 USDT |
0.0155 USDT |
0.0164 USDT |
0.0155 USDT |
| 2020-10-04 |
0.0155 USDT |
52,021,988.5175 |
0.0158 USDT |
0.0154 USDT |
0.0158 USDT |
0.0156 USDT |
| 2020-10-03 |
0.0154 USDT |
68,412,233.5866 |
0.0157 USDT |
0.0152 USDT |
0.0158 USDT |
0.0155 USDT |
| 2020-10-02 |
0.0159 USDT |
39,020,725.8738 |
0.0159 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2020-10-01 |
0.0164 USDT |
74,537,260.0158 |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0162 USDT |
| 2020-09-30 |
0.0177 USDT |
71,999,983.8960 |
0.0182 USDT |
0.0175 USDT |
0.0182 USDT |
0.0178 USDT |
| 2020-09-29 |
0.0178 USDT |
6,734,758.0326 |
0.0178 USDT |
0.0176 USDT |
0.0181 USDT |
0.0178 USDT |
| 2020-09-28 |
0.0180 USDT |
6,828,257.6520 |
0.0180 USDT |
0.0180 USDT |
0.0182 USDT |
0.0180 USDT |
| 2020-09-27 |
0.0187 USDT |
24,148,570.5483 |
0.0186 USDT |
0.0180 USDT |
0.0197 USDT |
0.0184 USDT |
| 2020-09-26 |
0.0169 USDT |
2,131,939,649.4100 |
0.0170 USDT |
0.0168 USDT |
0.0173 USDT |
0.0170 USDT |
| 2020-09-25 |
0.0173 USDT |
1,282,774,630.9384 |
0.0176 USDT |
0.0170 USDT |
0.0177 USDT |
0.0170 USDT |
| 2020-09-24 |
0.0170 USDT |
1,659,541,783.8489 |
0.0172 USDT |
0.0166 USDT |
0.0177 USDT |
0.0170 USDT |
| 2020-09-23 |
0.0155 USDT |
327,140,163.2795 |
0.0156 USDT |
0.0152 USDT |
0.0158 USDT |
0.0153 USDT |