Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0221 USDT |
142,618,087.7027 |
0.0218 USDT |
0.0215 USDT |
0.0218 USDT |
0.0221 USDT |
| 2025-03-29 |
0.0227 USDT |
147,244,000.6264 |
0.0236 USDT |
0.0217 USDT |
0.0222 USDT |
0.0220 USDT |
| 2025-03-28 |
0.0245 USDT |
142,340,588.5925 |
0.0253 USDT |
0.0236 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-03-27 |
0.0258 USDT |
92,879,382.2504 |
0.0258 USDT |
0.0256 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-03-26 |
0.0267 USDT |
84,877,794.6692 |
0.0273 USDT |
0.0263 USDT |
0.0266 USDT |
0.0267 USDT |
| 2025-03-25 |
0.0268 USDT |
224,955,134.5760 |
0.0266 USDT |
0.0261 USDT |
0.0266 USDT |
0.0270 USDT |
| 2025-03-24 |
0.0261 USDT |
254,091,329.0809 |
0.0263 USDT |
0.0254 USDT |
0.0257 USDT |
0.0264 USDT |
| 2025-03-23 |
0.0280 USDT |
335,700,581.8331 |
0.0273 USDT |
0.0269 USDT |
0.0277 USDT |
0.0284 USDT |
| 2025-03-22 |
0.0272 USDT |
308,806,045.2495 |
0.0275 USDT |
0.0266 USDT |
0.0272 USDT |
0.0275 USDT |
| 2025-03-21 |
0.0260 USDT |
609,461,640.8364 |
0.0243 USDT |
0.0243 USDT |
0.0258 USDT |
0.0270 USDT |
| 2025-03-20 |
0.0230 USDT |
236,663,167.7150 |
0.0234 USDT |
0.0224 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-03-19 |
0.0229 USDT |
428,897,925.3232 |
0.0226 USDT |
0.0224 USDT |
0.0227 USDT |
0.0232 USDT |
| 2025-03-18 |
0.0227 USDT |
308,886,516.2990 |
0.0232 USDT |
0.0218 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-03-17 |
0.0229 USDT |
175,845,582.8258 |
0.0222 USDT |
0.0222 USDT |
0.0225 USDT |
0.0232 USDT |
| 2025-03-16 |
0.0232 USDT |
170,303,072.0637 |
0.0233 USDT |
0.0224 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-03-15 |
0.0231 USDT |
93,749,253.2829 |
0.0231 USDT |
0.0228 USDT |
0.0230 USDT |
0.0231 USDT |
| 2025-03-14 |
0.0230 USDT |
357,700,286.4379 |
0.0226 USDT |
0.0226 USDT |
0.0229 USDT |
0.0230 USDT |
| 2025-03-13 |
0.0236 USDT |
18,243,122.6528 |
0.0234 USDT |
0.0232 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-03-12 |
0.0231 USDT |
6,677,471.9518 |
0.0230 USDT |
0.0229 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-03-11 |
0.0213 USDT |
73,934,193.0414 |
0.0217 USDT |
0.0203 USDT |
0.0216 USDT |
0.0220 USDT |
| 2025-03-10 |
0.0230 USDT |
87,013,956.0036 |
0.0222 USDT |
0.0220 USDT |
0.0228 USDT |
0.0233 USDT |
| 2025-03-09 |
0.0239 USDT |
126,198,233.2206 |
0.0248 USDT |
0.0230 USDT |
0.0233 USDT |
0.0232 USDT |
| 2025-03-08 |
0.0251 USDT |
220,445,422.6167 |
0.0256 USDT |
0.0243 USDT |
0.0248 USDT |
0.0251 USDT |
| 2025-03-07 |
0.0249 USDT |
30,913,112.1718 |
0.0245 USDT |
0.0238 USDT |
0.0247 USDT |
0.0250 USDT |
| 2025-03-06 |
0.0263 USDT |
4,870,495.2570 |
0.0263 USDT |
0.0257 USDT |
0.0261 USDT |
0.0257 USDT |
| 2025-03-05 |
0.0264 USDT |
6,438,370.1147 |
0.0269 USDT |
0.0260 USDT |
0.0262 USDT |
0.0263 USDT |
| 2025-03-04 |
0.0259 USDT |
6,047,453.6121 |
0.0265 USDT |
0.0250 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-03-03 |
0.0292 USDT |
7,058,217.8776 |
0.0312 USDT |
0.0276 USDT |
0.0283 USDT |
0.0281 USDT |
| 2025-03-02 |
0.0299 USDT |
6,709,567.2068 |
0.0298 USDT |
0.0286 USDT |
0.0294 USDT |
0.0308 USDT |
| 2025-03-01 |
0.0305 USDT |
7,146,882.1281 |
0.0320 USDT |
0.0293 USDT |
0.0297 USDT |
0.0299 USDT |
| 2025-02-28 |
0.0297 USDT |
7,250,046.4669 |
0.0300 USDT |
0.0291 USDT |
0.0295 USDT |
0.0303 USDT |
| 2025-02-27 |
0.0315 USDT |
3,730,981.1558 |
0.0316 USDT |
0.0309 USDT |
0.0314 USDT |
0.0318 USDT |
| 2025-02-26 |
0.0316 USDT |
10,565,928.0113 |
0.0304 USDT |
0.0299 USDT |
0.0305 USDT |
0.0315 USDT |
| 2025-02-25 |
0.0290 USDT |
15,570,241.7652 |
0.0283 USDT |
0.0269 USDT |
0.0281 USDT |
0.0306 USDT |
| 2025-02-24 |
0.0306 USDT |
4,755,061.6611 |
0.0317 USDT |
0.0289 USDT |
0.0294 USDT |
0.0294 USDT |
| 2025-02-23 |
0.0327 USDT |
4,770,500.3351 |
0.0336 USDT |
0.0311 USDT |
0.0315 USDT |
0.0317 USDT |
| 2025-02-22 |
0.0338 USDT |
8,036,808.1643 |
0.0347 USDT |
0.0331 USDT |
0.0334 USDT |
0.0336 USDT |
| 2025-02-21 |
0.0368 USDT |
7,922,414.5642 |
0.0377 USDT |
0.0355 USDT |
0.0361 USDT |
0.0360 USDT |
| 2025-02-20 |
0.0346 USDT |
8,000,534.5503 |
0.0344 USDT |
0.0332 USDT |
0.0339 USDT |
0.0342 USDT |
| 2025-02-19 |
0.0353 USDT |
12,599,120.9573 |
0.0364 USDT |
0.0333 USDT |
0.0342 USDT |
0.0345 USDT |
| 2025-02-18 |
0.0343 USDT |
14,924,494.4612 |
0.0297 USDT |
0.0297 USDT |
0.0310 USDT |
0.0361 USDT |
| 2025-02-17 |
0.0265 USDT |
9,940,205.6355 |
0.0267 USDT |
0.0250 USDT |
0.0254 USDT |
0.0279 USDT |
| 2025-02-16 |
0.0272 USDT |
10,787,458.7296 |
0.0247 USDT |
0.0244 USDT |
0.0247 USDT |
0.0279 USDT |
| 2025-02-15 |
0.0254 USDT |
6,985,865.7776 |
0.0258 USDT |
0.0244 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-02-14 |
0.0259 USDT |
3,989,313.7191 |
0.0258 USDT |
0.0255 USDT |
0.0259 USDT |
0.0265 USDT |
| 2025-02-13 |
0.0259 USDT |
11,951,596.9202 |
0.0271 USDT |
0.0249 USDT |
0.0254 USDT |
0.0259 USDT |
| 2025-02-12 |
0.0264 USDT |
14,425,849.1380 |
0.0270 USDT |
0.0253 USDT |
0.0261 USDT |
0.0270 USDT |
| 2025-02-11 |
0.0292 USDT |
6,832,810.0218 |
0.0291 USDT |
0.0277 USDT |
0.0282 USDT |
0.0279 USDT |
| 2025-02-10 |
0.0291 USDT |
6,462,818.0268 |
0.0286 USDT |
0.0281 USDT |
0.0285 USDT |
0.0291 USDT |
| 2025-02-09 |
0.0296 USDT |
6,404,558.3423 |
0.0301 USDT |
0.0278 USDT |
0.0286 USDT |
0.0278 USDT |