Identifier on Huobi: achusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0260 USDT |
16,586,992.6578 |
0.0260 USDT |
0.0258 USDT |
0.0261 USDT |
0.0262 USDT |
| 2025-05-03 |
0.0269 USDT |
18,404,955.2960 |
0.0271 USDT |
0.0266 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-05-02 |
0.0277 USDT |
64,815,794.4651 |
0.0278 USDT |
0.0272 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-05-01 |
0.0274 USDT |
99,015,425.1825 |
0.0271 USDT |
0.0268 USDT |
0.0272 USDT |
0.0277 USDT |
| 2025-04-30 |
0.0267 USDT |
78,083,013.7893 |
0.0267 USDT |
0.0262 USDT |
0.0265 USDT |
0.0268 USDT |
| 2025-04-29 |
0.0271 USDT |
125,660,262.9367 |
0.0270 USDT |
0.0266 USDT |
0.0270 USDT |
0.0273 USDT |
| 2025-04-28 |
0.0270 USDT |
191,452,365.1220 |
0.0269 USDT |
0.0257 USDT |
0.0264 USDT |
0.0268 USDT |
| 2025-04-27 |
0.0283 USDT |
288,858,812.2010 |
0.0303 USDT |
0.0269 USDT |
0.0273 USDT |
0.0275 USDT |
| 2025-04-26 |
0.0275 USDT |
213,505,195.3136 |
0.0274 USDT |
0.0267 USDT |
0.0271 USDT |
0.0276 USDT |
| 2025-04-25 |
0.0273 USDT |
233,057,968.9733 |
0.0273 USDT |
0.0267 USDT |
0.0271 USDT |
0.0273 USDT |
| 2025-04-24 |
0.0269 USDT |
306,399,807.2994 |
0.0270 USDT |
0.0261 USDT |
0.0266 USDT |
0.0270 USDT |
| 2025-04-23 |
0.0274 USDT |
383,471,084.2677 |
0.0272 USDT |
0.0265 USDT |
0.0270 USDT |
0.0271 USDT |
| 2025-04-22 |
0.0258 USDT |
52,647,307.2138 |
0.0255 USDT |
0.0253 USDT |
0.0257 USDT |
0.0259 USDT |
| 2025-04-21 |
0.0274 USDT |
187,855,057.4915 |
0.0279 USDT |
0.0255 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-04-20 |
0.0246 USDT |
12,823,484.8806 |
0.0247 USDT |
0.0243 USDT |
0.0246 USDT |
0.0247 USDT |
| 2025-04-19 |
0.0247 USDT |
17,666,440.7692 |
0.0248 USDT |
0.0243 USDT |
0.0244 USDT |
0.0249 USDT |
| 2025-04-18 |
0.0243 USDT |
42,758,409.6127 |
0.0245 USDT |
0.0235 USDT |
0.0238 USDT |
0.0249 USDT |
| 2025-04-17 |
0.0258 USDT |
28,399,978.2581 |
0.0262 USDT |
0.0252 USDT |
0.0255 USDT |
0.0258 USDT |
| 2025-04-16 |
0.0279 USDT |
60,810,967.8162 |
0.0283 USDT |
0.0270 USDT |
0.0277 USDT |
0.0274 USDT |
| 2025-04-15 |
0.0277 USDT |
515,681,001.6703 |
0.0275 USDT |
0.0263 USDT |
0.0275 USDT |
0.0288 USDT |
| 2025-04-14 |
0.0220 USDT |
431,849,256.4243 |
0.0211 USDT |
0.0208 USDT |
0.0211 USDT |
0.0242 USDT |
| 2025-04-13 |
0.0224 USDT |
78,811,020.6684 |
0.0228 USDT |
0.0218 USDT |
0.0221 USDT |
0.0220 USDT |
| 2025-04-12 |
0.0220 USDT |
269,047,541.4048 |
0.0219 USDT |
0.0214 USDT |
0.0217 USDT |
0.0224 USDT |
| 2025-04-11 |
0.0200 USDT |
162,604,720.0050 |
0.0195 USDT |
0.0193 USDT |
0.0195 USDT |
0.0203 USDT |
| 2025-04-10 |
0.0195 USDT |
355,435,275.5650 |
0.0201 USDT |
0.0189 USDT |
0.0193 USDT |
0.0195 USDT |
| 2025-04-09 |
0.0190 USDT |
385,418,464.8248 |
0.0180 USDT |
0.0173 USDT |
0.0180 USDT |
0.0202 USDT |
| 2025-04-08 |
0.0194 USDT |
52,092,237.1490 |
0.0192 USDT |
0.0190 USDT |
0.0192 USDT |
0.0190 USDT |
| 2025-04-07 |
0.0184 USDT |
379,065,969.8567 |
0.0186 USDT |
0.0172 USDT |
0.0180 USDT |
0.0194 USDT |
| 2025-04-06 |
0.0207 USDT |
204,336,253.3866 |
0.0212 USDT |
0.0191 USDT |
0.0198 USDT |
0.0193 USDT |
| 2025-04-05 |
0.0215 USDT |
177,336,215.0942 |
0.0213 USDT |
0.0210 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-04-04 |
0.0208 USDT |
18,105,277.8353 |
0.0210 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-04-03 |
0.0210 USDT |
112,306,577.6539 |
0.0204 USDT |
0.0203 USDT |
0.0208 USDT |
0.0212 USDT |
| 2025-04-02 |
0.0215 USDT |
200,199,668.1818 |
0.0221 USDT |
0.0210 USDT |
0.0212 USDT |
0.0216 USDT |
| 2025-04-01 |
0.0220 USDT |
256,101,769.5843 |
0.0215 USDT |
0.0214 USDT |
0.0216 USDT |
0.0221 USDT |
| 2025-03-31 |
0.0217 USDT |
200,994,715.3958 |
0.0219 USDT |
0.0212 USDT |
0.0216 USDT |
0.0215 USDT |
| 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 |