Identifier on Huobi: actusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-17 |
0.0142 USDT |
1,582,837.3803 ACT |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0142 USDT |
| 2019-04-16 |
0.0141 USDT |
3,401,390.1832 ACT |
0.0141 USDT |
0.0135 USDT |
0.0148 USDT |
0.0143 USDT |
| 2019-04-15 |
0.0141 USDT |
1,017,567.6007 ACT |
0.0140 USDT |
0.0137 USDT |
0.0145 USDT |
0.0141 USDT |
| 2019-04-14 |
0.0149 USDT |
9,110,330.5925 ACT |
0.0146 USDT |
0.0140 USDT |
0.0155 USDT |
0.0141 USDT |
| 2019-04-13 |
0.0146 USDT |
5,180,976.4990 ACT |
0.0141 USDT |
0.0141 USDT |
0.0149 USDT |
0.0146 USDT |
| 2019-04-12 |
0.0139 USDT |
813,053.0900 ACT |
0.0139 USDT |
0.0138 USDT |
0.0142 USDT |
0.0139 USDT |
| 2019-04-11 |
0.0144 USDT |
3,814,907.0862 ACT |
0.0142 USDT |
0.0140 USDT |
0.0147 USDT |
0.0145 USDT |
| 2019-04-10 |
0.0140 USDT |
5,061,336.9408 ACT |
0.0140 USDT |
0.0138 USDT |
0.0145 USDT |
0.0144 USDT |
| 2019-04-09 |
0.0164 USDT |
6,235,638.8623 ACT |
0.0162 USDT |
0.0156 USDT |
0.0170 USDT |
0.0157 USDT |
| 2019-04-08 |
0.0157 USDT |
2,476,890.4528 ACT |
0.0161 USDT |
0.0156 USDT |
0.0161 USDT |
0.0156 USDT |
| 2019-04-07 |
0.0166 USDT |
2,160,470.1018 ACT |
0.0164 USDT |
0.0164 USDT |
0.0171 USDT |
0.0169 USDT |
| 2019-04-06 |
0.0178 USDT |
15,819,502.5402 ACT |
0.0171 USDT |
0.0167 USDT |
0.0185 USDT |
0.0180 USDT |
| 2019-04-05 |
0.0165 USDT |
4,795,445.9768 ACT |
0.0170 USDT |
0.0163 USDT |
0.0171 USDT |
0.0166 USDT |
| 2019-04-04 |
0.0157 USDT |
4,105,501.3158 ACT |
0.0158 USDT |
0.0155 USDT |
0.0159 USDT |
0.0159 USDT |
| 2019-04-03 |
0.0154 USDT |
6,332,737.4432 ACT |
0.0151 USDT |
0.0144 USDT |
0.0160 USDT |
0.0147 USDT |
| 2019-04-02 |
0.0153 USDT |
9,944,038.7854 ACT |
0.0152 USDT |
0.0141 USDT |
0.0162 USDT |
0.0146 USDT |
| 2019-04-01 |
0.0141 USDT |
4,771,214.7926 ACT |
0.0136 USDT |
0.0135 USDT |
0.0146 USDT |
0.0143 USDT |
| 2019-03-31 |
0.0129 USDT |
5,362,843.3447 ACT |
0.0130 USDT |
0.0125 USDT |
0.0135 USDT |
0.0132 USDT |
| 2019-03-30 |
0.0138 USDT |
6,276,944.1700 ACT |
0.0143 USDT |
0.0135 USDT |
0.0143 USDT |
0.0136 USDT |
| 2019-03-29 |
0.0142 USDT |
7,735,677.7281 ACT |
0.0141 USDT |
0.0137 USDT |
0.0148 USDT |
0.0139 USDT |
| 2019-03-28 |
0.0136 USDT |
3,273,401.9032 ACT |
0.0131 USDT |
0.0131 USDT |
0.0138 USDT |
0.0138 USDT |
| 2019-03-27 |
0.0128 USDT |
2,232,011.4300 ACT |
0.0127 USDT |
0.0127 USDT |
0.0130 USDT |
0.0128 USDT |
| 2019-03-26 |
0.0123 USDT |
2,085,010.3044 ACT |
0.0123 USDT |
0.0121 USDT |
0.0125 USDT |
0.0122 USDT |
| 2019-03-25 |
0.0116 USDT |
1,896,292.7900 ACT |
0.0117 USDT |
0.0115 USDT |
0.0118 USDT |
0.0115 USDT |
| 2019-03-24 |
0.0113 USDT |
1,463,841.1600 ACT |
0.0113 USDT |
0.0112 USDT |
0.0115 USDT |
0.0112 USDT |
| 2019-03-23 |
0.0114 USDT |
1,239,221.1772 ACT |
0.0114 USDT |
0.0113 USDT |
0.0116 USDT |
0.0114 USDT |
| 2019-03-22 |
0.0119 USDT |
2,062,253.4450 ACT |
0.0118 USDT |
0.0117 USDT |
0.0121 USDT |
0.0121 USDT |
| 2019-03-21 |
0.0117 USDT |
3,454,333.4700 ACT |
0.0119 USDT |
0.0116 USDT |
0.0120 USDT |
0.0116 USDT |
| 2019-03-20 |
0.0117 USDT |
5,204,421.7979 ACT |
0.0118 USDT |
0.0112 USDT |
0.0120 USDT |
0.0116 USDT |
| 2019-03-19 |
0.0125 USDT |
4,540,764.3553 ACT |
0.0123 USDT |
0.0121 USDT |
0.0129 USDT |
0.0123 USDT |
| 2019-03-18 |
0.0126 USDT |
13,700,500.1912 ACT |
0.0119 USDT |
0.0119 USDT |
0.0129 USDT |
0.0125 USDT |
| 2019-03-17 |
0.0111 USDT |
2,511,587.1397 ACT |
0.0112 USDT |
0.0109 USDT |
0.0113 USDT |
0.0112 USDT |
| 2019-03-16 |
0.0107 USDT |
748,570.3400 ACT |
0.0108 USDT |
0.0106 USDT |
0.0108 USDT |
0.0106 USDT |
| 2019-03-15 |
0.0105 USDT |
716,961.9896 ACT |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0106 USDT |
| 2019-03-14 |
0.0106 USDT |
1,232,260.8097 ACT |
0.0107 USDT |
0.0105 USDT |
0.0107 USDT |
0.0106 USDT |
| 2019-03-13 |
0.0104 USDT |
451,741.0900 ACT |
0.0104 USDT |
0.0103 USDT |
0.0106 USDT |
0.0105 USDT |
| 2019-03-12 |
0.0104 USDT |
971,235.6800 ACT |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0103 USDT |
| 2019-03-11 |
0.0110 USDT |
27,687,496.3930 ACT |
0.0102 USDT |
0.0102 USDT |
0.0115 USDT |
0.0108 USDT |
| 2019-03-10 |
0.0101 USDT |
2,447,331.1788 ACT |
0.0100 USDT |
0.0098 USDT |
0.0104 USDT |
0.0103 USDT |
| 2019-03-09 |
0.0102 USDT |
2,956,033.2900 ACT |
0.0105 USDT |
0.0100 USDT |
0.0105 USDT |
0.0104 USDT |
| 2019-03-08 |
0.0106 USDT |
4,068,612.8900 ACT |
0.0108 USDT |
0.0103 USDT |
0.0110 USDT |
0.0109 USDT |
| 2019-03-07 |
0.0101 USDT |
3,319,839.5500 ACT |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0101 USDT |
| 2019-03-06 |
0.0102 USDT |
2,528,268.2973 ACT |
0.0102 USDT |
0.0101 USDT |
0.0103 USDT |
0.0101 USDT |
| 2019-03-05 |
0.0110 USDT |
6,750,444.2100 ACT |
0.0106 USDT |
0.0104 USDT |
0.0114 USDT |
0.0107 USDT |
| 2019-03-04 |
0.0103 USDT |
3,966,721.0254 ACT |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0103 USDT |
| 2019-03-03 |
0.0102 USDT |
4,767,297.4677 ACT |
0.0099 USDT |
0.0097 USDT |
0.0105 USDT |
0.0099 USDT |
| 2019-03-02 |
0.0113 USDT |
1,313,821.2100 ACT |
0.0112 USDT |
0.0111 USDT |
0.0114 USDT |
0.0112 USDT |
| 2019-03-01 |
0.0118 USDT |
1,941,138.9600 ACT |
0.0120 USDT |
0.0116 USDT |
0.0122 USDT |
0.0118 USDT |
| 2019-02-28 |
0.0123 USDT |
2,572,166.9023 ACT |
0.0123 USDT |
0.0120 USDT |
0.0126 USDT |
0.0124 USDT |
| 2019-02-27 |
0.0128 USDT |
84,258,202.4166 ACT |
0.0128 USDT |
0.0119 USDT |
0.0133 USDT |
0.0122 USDT |