Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0183 USDT |
116,699,872.5668 |
0.0182 USDT |
0.0178 USDT |
0.0179 USDT |
0.0186 USDT |
| 2025-09-30 |
0.0181 USDT |
54,854,195.6749 |
0.0183 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-09-29 |
0.0182 USDT |
19,304,288.9783 |
0.0183 USDT |
0.0181 USDT |
0.0182 USDT |
0.0181 USDT |
| 2025-09-28 |
0.0179 USDT |
10,917,998.1387 |
0.0180 USDT |
0.0178 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-09-27 |
0.0180 USDT |
20,250,352.8110 |
0.0181 USDT |
0.0180 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-09-26 |
0.0174 USDT |
19,425,769.7976 |
0.0172 USDT |
0.0172 USDT |
0.0175 USDT |
0.0174 USDT |
| 2025-09-25 |
0.0175 USDT |
129,263,443.7123 |
0.0179 USDT |
0.0169 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-09-24 |
0.0182 USDT |
79,158,430.1554 |
0.0179 USDT |
0.0178 USDT |
0.0181 USDT |
0.0182 USDT |
| 2025-09-23 |
0.0181 USDT |
102,453,536.4024 |
0.0181 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-09-22 |
0.0185 USDT |
133,999,482.2960 |
0.0195 USDT |
0.0174 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-09-21 |
0.0196 USDT |
78,504,162.6869 |
0.0197 USDT |
0.0194 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-09-20 |
0.0196 USDT |
52,661,739.4299 |
0.0196 USDT |
0.0194 USDT |
0.0196 USDT |
0.0197 USDT |
| 2025-09-19 |
0.0199 USDT |
89,188,505.0415 |
0.0206 USDT |
0.0195 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-09-18 |
0.0204 USDT |
106,940,011.9513 |
0.0203 USDT |
0.0201 USDT |
0.0203 USDT |
0.0205 USDT |
| 2025-09-17 |
0.0197 USDT |
107,670,342.2532 |
0.0198 USDT |
0.0194 USDT |
0.0195 USDT |
0.0203 USDT |
| 2025-09-16 |
0.0198 USDT |
102,900,185.8865 |
0.0196 USDT |
0.0193 USDT |
0.0195 USDT |
0.0199 USDT |
| 2025-09-15 |
0.0199 USDT |
155,165,412.4092 |
0.0200 USDT |
0.0192 USDT |
0.0195 USDT |
0.0196 USDT |
| 2025-09-14 |
0.0202 USDT |
95,145,604.6850 |
0.0206 USDT |
0.0197 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-09-13 |
0.0207 USDT |
110,416,781.6567 |
0.0207 USDT |
0.0202 USDT |
0.0206 USDT |
0.0208 USDT |
| 2025-09-12 |
0.0202 USDT |
112,259,532.6113 |
0.0200 USDT |
0.0197 USDT |
0.0200 USDT |
0.0206 USDT |
| 2025-09-11 |
0.0199 USDT |
44,202,050.6766 |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
0.0199 USDT |
| 2025-09-10 |
0.0197 USDT |
85,071,476.5511 |
0.0195 USDT |
0.0193 USDT |
0.0195 USDT |
0.0198 USDT |
| 2025-09-09 |
0.0198 USDT |
161,437,068.5106 |
0.0196 USDT |
0.0192 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-09-08 |
0.0195 USDT |
111,750,097.0315 |
0.0193 USDT |
0.0191 USDT |
0.0192 USDT |
0.0196 USDT |
| 2025-09-07 |
0.0194 USDT |
54,896,345.9072 |
0.0193 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-09-06 |
0.0195 USDT |
6,800,908.5832 |
0.0195 USDT |
0.0194 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-09-05 |
0.0193 USDT |
19,467,051.3497 |
0.0193 USDT |
0.0192 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-09-04 |
0.0196 USDT |
26,058,504.8335 |
0.0200 USDT |
0.0193 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-09-03 |
0.0193 USDT |
33,843,528.5933 |
0.0195 USDT |
0.0192 USDT |
0.0193 USDT |
0.0194 USDT |
| 2025-09-02 |
0.0194 USDT |
21,351,238.8265 |
0.0193 USDT |
0.0192 USDT |
0.0193 USDT |
0.0196 USDT |
| 2025-09-01 |
0.0196 USDT |
57,408,468.9090 |
0.0197 USDT |
0.0192 USDT |
0.0195 USDT |
0.0196 USDT |
| 2025-08-31 |
0.0202 USDT |
31,736,212.6419 |
0.0202 USDT |
0.0199 USDT |
0.0200 USDT |
0.0200 USDT |
| 2025-08-30 |
0.0201 USDT |
49,649,360.7814 |
0.0199 USDT |
0.0197 USDT |
0.0199 USDT |
0.0200 USDT |
| 2025-08-29 |
0.0201 USDT |
97,918,913.9872 |
0.0209 USDT |
0.0195 USDT |
0.0198 USDT |
0.0199 USDT |
| 2025-08-28 |
0.0207 USDT |
115,912,267.0569 |
0.0204 USDT |
0.0202 USDT |
0.0205 USDT |
0.0208 USDT |
| 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 |