Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0296 USDT |
6,404,558.3423 |
0.0301 USDT |
0.0278 USDT |
0.0286 USDT |
0.0278 USDT |
| 2025-02-08 |
0.0307 USDT |
6,079,599.1997 |
0.0306 USDT |
0.0301 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-02-07 |
0.0323 USDT |
10,390,749.6521 |
0.0322 USDT |
0.0311 USDT |
0.0318 USDT |
0.0325 USDT |
| 2025-02-06 |
0.0349 USDT |
6,827,386.9507 |
0.0361 USDT |
0.0324 USDT |
0.0333 USDT |
0.0326 USDT |
| 2025-02-05 |
0.0383 USDT |
7,701,766.1369 |
0.0384 USDT |
0.0362 USDT |
0.0376 USDT |
0.0367 USDT |
| 2025-02-04 |
0.0391 USDT |
12,960,201.4155 |
0.0425 USDT |
0.0360 USDT |
0.0374 USDT |
0.0381 USDT |
| 2025-02-03 |
0.0362 USDT |
24,356,627.4090 |
0.0398 USDT |
0.0306 USDT |
0.0343 USDT |
0.0421 USDT |
| 2025-02-02 |
0.0467 USDT |
9,456,981.6903 |
0.0512 USDT |
0.0393 USDT |
0.0409 USDT |
0.0403 USDT |
| 2025-02-01 |
0.0525 USDT |
12,149,166.2408 |
0.0469 USDT |
0.0450 USDT |
0.0466 USDT |
0.0466 USDT |
| 2025-01-31 |
0.0459 USDT |
7,781,882.8306 |
0.0455 USDT |
0.0441 USDT |
0.0457 USDT |
0.0453 USDT |
| 2025-01-30 |
0.0385 USDT |
3,679,047.2732 |
0.0377 USDT |
0.0366 USDT |
0.0379 USDT |
0.0390 USDT |
| 2025-01-29 |
0.0362 USDT |
10,133,285.1280 |
0.0309 USDT |
0.0301 USDT |
0.0310 USDT |
0.0380 USDT |
| 2025-01-28 |
0.0341 USDT |
12,377,790.2107 |
0.0384 USDT |
0.0306 USDT |
0.0316 USDT |
0.0313 USDT |
| 2025-01-27 |
0.0320 USDT |
32,745,364.4563 |
0.0230 USDT |
0.0225 USDT |
0.0232 USDT |
0.0376 USDT |
| 2025-01-26 |
0.0209 USDT |
5,876,119.3150 |
0.0203 USDT |
0.0203 USDT |
0.0206 USDT |
0.0211 USDT |
| 2025-01-25 |
0.0206 USDT |
6,353,998.1317 |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0207 USDT |
| 2025-01-24 |
0.0213 USDT |
9,143,801.7733 |
0.0211 USDT |
0.0205 USDT |
0.0209 USDT |
0.0213 USDT |
| 2025-01-23 |
0.0206 USDT |
8,958,574.0566 |
0.0208 USDT |
0.0201 USDT |
0.0205 USDT |
0.0204 USDT |
| 2025-01-22 |
0.0215 USDT |
6,003,864.2474 |
0.0215 USDT |
0.0210 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-01-21 |
0.0205 USDT |
8,631,007.4956 |
0.0207 USDT |
0.0199 USDT |
0.0202 USDT |
0.0211 USDT |
| 2025-01-20 |
0.0209 USDT |
14,218,976.8204 |
0.0204 USDT |
0.0195 USDT |
0.0199 USDT |
0.0211 USDT |
| 2025-01-19 |
0.0224 USDT |
9,017,216.2039 |
0.0233 USDT |
0.0209 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-01-18 |
0.0239 USDT |
9,323,450.6142 |
0.0255 USDT |
0.0228 USDT |
0.0232 USDT |
0.0233 USDT |
| 2025-01-17 |
0.0244 USDT |
8,655,288.2805 |
0.0231 USDT |
0.0231 USDT |
0.0234 USDT |
0.0255 USDT |
| 2025-01-16 |
0.0234 USDT |
7,079,373.2575 |
0.0237 USDT |
0.0228 USDT |
0.0232 USDT |
0.0236 USDT |
| 2025-01-15 |
0.0221 USDT |
3,064,460.3227 |
0.0221 USDT |
0.0215 USDT |
0.0217 USDT |
0.0217 USDT |
| 2025-01-14 |
0.0217 USDT |
4,762,944.5038 |
0.0216 USDT |
0.0214 USDT |
0.0217 USDT |
0.0218 USDT |
| 2025-01-13 |
0.0211 USDT |
4,933,614.4873 |
0.0222 USDT |
0.0200 USDT |
0.0204 USDT |
0.0206 USDT |
| 2025-01-12 |
0.0227 USDT |
1,936,181.2860 |
0.0229 USDT |
0.0223 USDT |
0.0225 USDT |
0.0226 USDT |
| 2025-01-11 |
0.0231 USDT |
3,776,367.3822 |
0.0234 USDT |
0.0226 USDT |
0.0227 USDT |
0.0228 USDT |
| 2025-01-10 |
0.0232 USDT |
4,036,492.8312 |
0.0227 USDT |
0.0225 USDT |
0.0228 USDT |
0.0232 USDT |
| 2025-01-09 |
0.0231 USDT |
5,104,858.5890 |
0.0232 USDT |
0.0224 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-01-08 |
0.0233 USDT |
7,320,864.3475 |
0.0240 USDT |
0.0222 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-01-07 |
0.0256 USDT |
5,930,331.5021 |
0.0271 USDT |
0.0239 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-01-06 |
0.0273 USDT |
1,885,880.1330 |
0.0272 USDT |
0.0266 USDT |
0.0272 USDT |
0.0274 USDT |
| 2025-01-05 |
0.0271 USDT |
2,487,375.4293 |
0.0275 USDT |
0.0266 USDT |
0.0270 USDT |
0.0267 USDT |
| 2025-01-04 |
0.0277 USDT |
4,217,821.5780 |
0.0278 USDT |
0.0271 USDT |
0.0274 USDT |
0.0275 USDT |
| 2025-01-03 |
0.0270 USDT |
4,040,565.0213 |
0.0270 USDT |
0.0262 USDT |
0.0264 USDT |
0.0278 USDT |
| 2025-01-02 |
0.0270 USDT |
5,132,558.8189 |
0.0262 USDT |
0.0262 USDT |
0.0266 USDT |
0.0271 USDT |
| 2025-01-01 |
0.0254 USDT |
2,478,694.0842 |
0.0255 USDT |
0.0248 USDT |
0.0251 USDT |
0.0255 USDT |
| 2024-12-31 |
0.0259 USDT |
3,742,936.7067 |
0.0262 USDT |
0.0252 USDT |
0.0256 USDT |
0.0258 USDT |
| 2024-12-30 |
0.0260 USDT |
5,208,253.8158 |
0.0258 USDT |
0.0248 USDT |
0.0252 USDT |
0.0259 USDT |
| 2024-12-29 |
0.0269 USDT |
1,025,421.2485 |
0.0271 USDT |
0.0266 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-12-28 |
0.0250 USDT |
2,764,272.4412 |
0.0245 USDT |
0.0243 USDT |
0.0246 USDT |
0.0260 USDT |
| 2024-12-27 |
0.0244 USDT |
4,611,181.5363 |
0.0240 USDT |
0.0238 USDT |
0.0241 USDT |
0.0246 USDT |
| 2024-12-26 |
0.0251 USDT |
1,292,434.1290 |
0.0256 USDT |
0.0246 USDT |
0.0249 USDT |
0.0246 USDT |
| 2024-12-25 |
0.0261 USDT |
2,459,660.2493 |
0.0261 USDT |
0.0257 USDT |
0.0260 USDT |
0.0260 USDT |
| 2024-12-24 |
0.0250 USDT |
5,270,769.2206 |
0.0245 USDT |
0.0239 USDT |
0.0242 USDT |
0.0261 USDT |
| 2024-12-23 |
0.0232 USDT |
4,113,975.3214 |
0.0231 USDT |
0.0224 USDT |
0.0229 USDT |
0.0229 USDT |
| 2024-12-22 |
0.0233 USDT |
5,847,739.9953 |
0.0232 USDT |
0.0223 USDT |
0.0229 USDT |
0.0229 USDT |