Identifier on Huobi: actusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-08 |
0.0201 USDT |
23,180,792.0899 ACT |
0.0216 USDT |
0.0193 USDT |
0.0216 USDT |
0.0195 USDT |
| 2019-06-07 |
0.0176 USDT |
2,997,913.3309 ACT |
0.0175 USDT |
0.0173 USDT |
0.0181 USDT |
0.0180 USDT |
| 2019-06-06 |
0.0184 USDT |
5,102,169.1391 ACT |
0.0179 USDT |
0.0178 USDT |
0.0187 USDT |
0.0182 USDT |
| 2019-06-05 |
0.0169 USDT |
2,917,889.7740 ACT |
0.0170 USDT |
0.0163 USDT |
0.0175 USDT |
0.0175 USDT |
| 2019-06-04 |
0.0166 USDT |
1,884,689.1989 ACT |
0.0166 USDT |
0.0165 USDT |
0.0169 USDT |
0.0168 USDT |
| 2019-06-03 |
0.0158 USDT |
1,728,914.6356 ACT |
0.0162 USDT |
0.0152 USDT |
0.0164 USDT |
0.0156 USDT |
| 2019-06-02 |
0.0165 USDT |
3,306,613.9661 ACT |
0.0168 USDT |
0.0160 USDT |
0.0169 USDT |
0.0161 USDT |
| 2019-06-01 |
0.0170 USDT |
1,980,624.1090 ACT |
0.0170 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2019-05-31 |
0.0168 USDT |
1,175,707.1347 ACT |
0.0169 USDT |
0.0166 USDT |
0.0170 USDT |
0.0168 USDT |
| 2019-05-30 |
0.0166 USDT |
3,102,501.1600 ACT |
0.0166 USDT |
0.0165 USDT |
0.0169 USDT |
0.0167 USDT |
| 2019-05-29 |
0.0170 USDT |
10,755,776.1963 ACT |
0.0183 USDT |
0.0162 USDT |
0.0184 USDT |
0.0164 USDT |
| 2019-05-28 |
0.0180 USDT |
3,924,093.7902 ACT |
0.0177 USDT |
0.0176 USDT |
0.0185 USDT |
0.0179 USDT |
| 2019-05-27 |
0.0181 USDT |
1,788,558.6383 ACT |
0.0180 USDT |
0.0179 USDT |
0.0185 USDT |
0.0185 USDT |
| 2019-05-26 |
0.0181 USDT |
7,378,183.6511 ACT |
0.0186 USDT |
0.0176 USDT |
0.0187 USDT |
0.0183 USDT |
| 2019-05-25 |
0.0182 USDT |
16,130,363.4650 ACT |
0.0176 USDT |
0.0174 USDT |
0.0188 USDT |
0.0182 USDT |
| 2019-05-24 |
0.0180 USDT |
5,229,272.7477 ACT |
0.0181 USDT |
0.0177 USDT |
0.0184 USDT |
0.0184 USDT |
| 2019-05-23 |
0.0165 USDT |
2,161,034.0288 ACT |
0.0166 USDT |
0.0163 USDT |
0.0167 USDT |
0.0165 USDT |
| 2019-05-22 |
0.0158 USDT |
1,681,362.9564 ACT |
0.0158 USDT |
0.0156 USDT |
0.0160 USDT |
0.0159 USDT |
| 2019-05-21 |
0.0160 USDT |
2,122,350.0500 ACT |
0.0163 USDT |
0.0157 USDT |
0.0164 USDT |
0.0158 USDT |
| 2019-05-20 |
0.0164 USDT |
3,547,293.4383 ACT |
0.0166 USDT |
0.0161 USDT |
0.0167 USDT |
0.0167 USDT |
| 2019-05-19 |
0.0161 USDT |
895,146.1080 ACT |
0.0160 USDT |
0.0158 USDT |
0.0164 USDT |
0.0162 USDT |
| 2019-05-18 |
0.0170 USDT |
1,905,224.8447 ACT |
0.0168 USDT |
0.0166 USDT |
0.0173 USDT |
0.0173 USDT |
| 2019-05-17 |
0.0162 USDT |
1,601,099.3500 ACT |
0.0166 USDT |
0.0160 USDT |
0.0166 USDT |
0.0161 USDT |
| 2019-05-16 |
0.0156 USDT |
6,809,586.3600 ACT |
0.0155 USDT |
0.0149 USDT |
0.0162 USDT |
0.0159 USDT |
| 2019-05-15 |
0.0179 USDT |
4,404,549.8535 ACT |
0.0184 USDT |
0.0173 USDT |
0.0185 USDT |
0.0173 USDT |
| 2019-05-14 |
0.0182 USDT |
13,132,726.0986 ACT |
0.0174 USDT |
0.0173 USDT |
0.0192 USDT |
0.0190 USDT |
| 2019-05-13 |
0.0164 USDT |
3,324,102.1781 ACT |
0.0164 USDT |
0.0160 USDT |
0.0170 USDT |
0.0163 USDT |
| 2019-05-12 |
0.0157 USDT |
3,873,784.1505 ACT |
0.0160 USDT |
0.0152 USDT |
0.0163 USDT |
0.0157 USDT |
| 2019-05-11 |
0.0154 USDT |
2,015,949.7763 ACT |
0.0154 USDT |
0.0151 USDT |
0.0156 USDT |
0.0152 USDT |
| 2019-05-10 |
0.0176 USDT |
23,021,925.1694 ACT |
0.0165 USDT |
0.0165 USDT |
0.0189 USDT |
0.0171 USDT |
| 2019-05-09 |
0.0164 USDT |
5,049,117.2394 ACT |
0.0170 USDT |
0.0159 USDT |
0.0172 USDT |
0.0163 USDT |
| 2019-05-08 |
0.0147 USDT |
10,860,694.0187 ACT |
0.0148 USDT |
0.0138 USDT |
0.0163 USDT |
0.0156 USDT |
| 2019-05-07 |
0.0193 USDT |
22,371,435.5255 ACT |
0.0202 USDT |
0.0178 USDT |
0.0219 USDT |
0.0178 USDT |
| 2019-05-06 |
0.0229 USDT |
58,202,293.7576 ACT |
0.0187 USDT |
0.0187 USDT |
0.0264 USDT |
0.0208 USDT |
| 2019-05-05 |
0.0139 USDT |
5,547,926.1387 ACT |
0.0134 USDT |
0.0133 USDT |
0.0143 USDT |
0.0135 USDT |
| 2019-05-04 |
0.0119 USDT |
851,611.1494 ACT |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0119 USDT |
| 2019-05-03 |
0.0113 USDT |
214,661.9100 ACT |
0.0114 USDT |
0.0113 USDT |
0.0115 USDT |
0.0115 USDT |
| 2019-05-02 |
0.0120 USDT |
757,796.9347 ACT |
0.0122 USDT |
0.0118 USDT |
0.0122 USDT |
0.0120 USDT |
| 2019-05-01 |
0.0113 USDT |
416,686.2290 ACT |
0.0112 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2019-04-30 |
0.0111 USDT |
365,767.7000 ACT |
0.0111 USDT |
0.0111 USDT |
0.0112 USDT |
0.0111 USDT |
| 2019-04-29 |
0.0111 USDT |
1,428,029.1634 ACT |
0.0108 USDT |
0.0107 USDT |
0.0113 USDT |
0.0111 USDT |
| 2019-04-28 |
0.0105 USDT |
700,129.0200 ACT |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2019-04-27 |
0.0109 USDT |
586,184.1200 ACT |
0.0109 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2019-04-26 |
0.0109 USDT |
504,458.3400 ACT |
0.0107 USDT |
0.0106 USDT |
0.0110 USDT |
0.0109 USDT |
| 2019-04-25 |
0.0104 USDT |
965,108.0100 ACT |
0.0105 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2019-04-24 |
0.0109 USDT |
1,808,935.7421 ACT |
0.0113 USDT |
0.0104 USDT |
0.0114 USDT |
0.0105 USDT |
| 2019-04-23 |
0.0108 USDT |
527,233.8100 ACT |
0.0110 USDT |
0.0106 USDT |
0.0111 USDT |
0.0108 USDT |
| 2019-04-22 |
0.0122 USDT |
1,299,865.4572 ACT |
0.0124 USDT |
0.0121 USDT |
0.0126 USDT |
0.0122 USDT |
| 2019-04-21 |
0.0124 USDT |
590,966.3342 ACT |
0.0124 USDT |
0.0123 USDT |
0.0126 USDT |
0.0126 USDT |
| 2019-04-20 |
0.0129 USDT |
1,182,439.1902 ACT |
0.0129 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |