Identifier on Huobi: actsolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.0520 USDT |
96,662,021.8600 |
0.0522 USDT |
0.0508 USDT |
0.0515 USDT |
0.0516 USDT |
| 2025-05-31 |
0.0468 USDT |
40,219,207.7981 |
0.0470 USDT |
0.0459 USDT |
0.0470 USDT |
0.0470 USDT |
| 2025-05-30 |
0.0551 USDT |
52,685,197.7004 |
0.0572 USDT |
0.0513 USDT |
0.0545 USDT |
0.0545 USDT |
| 2025-05-29 |
0.0631 USDT |
53,720,405.0170 |
0.0625 USDT |
0.0621 USDT |
0.0630 USDT |
0.0628 USDT |
| 2025-05-28 |
0.0625 USDT |
67,431,648.1435 |
0.0628 USDT |
0.0614 USDT |
0.0627 USDT |
0.0635 USDT |
| 2025-05-27 |
0.0603 USDT |
103,541,108.9690 |
0.0605 USDT |
0.0586 USDT |
0.0599 USDT |
0.0612 USDT |
| 2025-05-26 |
0.0621 USDT |
76,644,970.3273 |
0.0618 USDT |
0.0612 USDT |
0.0617 USDT |
0.0613 USDT |
| 2025-05-25 |
0.0595 USDT |
62,975,152.0342 |
0.0612 USDT |
0.0581 USDT |
0.0587 USDT |
0.0584 USDT |
| 2025-05-24 |
0.0616 USDT |
100,725,317.9135 |
0.0598 USDT |
0.0596 USDT |
0.0608 USDT |
0.0629 USDT |
| 2025-05-23 |
0.0655 USDT |
157,257,219.0825 |
0.0685 USDT |
0.0608 USDT |
0.0628 USDT |
0.0638 USDT |
| 2025-05-22 |
0.0658 USDT |
269,132,397.1239 |
0.0640 USDT |
0.0639 USDT |
0.0652 USDT |
0.0662 USDT |
| 2025-05-21 |
0.0626 USDT |
334,955,616.9241 |
0.0616 USDT |
0.0603 USDT |
0.0611 USDT |
0.0639 USDT |
| 2025-05-20 |
0.0613 USDT |
103,127,673.1206 |
0.0619 USDT |
0.0597 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-05-19 |
0.0599 USDT |
147,481,755.6531 |
0.0639 USDT |
0.0579 USDT |
0.0587 USDT |
0.0585 USDT |
| 2025-05-18 |
0.0614 USDT |
40,161,347.9723 |
0.0582 USDT |
0.0578 USDT |
0.0588 USDT |
0.0626 USDT |
| 2025-05-17 |
0.0592 USDT |
69,718,250.7691 |
0.0612 USDT |
0.0581 USDT |
0.0592 USDT |
0.0591 USDT |
| 2025-05-16 |
0.0655 USDT |
99,208,656.0901 |
0.0648 USDT |
0.0636 USDT |
0.0655 USDT |
0.0661 USDT |
| 2025-05-15 |
0.0718 USDT |
37,078,782.2031 |
0.0745 USDT |
0.0691 USDT |
0.0698 USDT |
0.0691 USDT |
| 2025-05-14 |
0.0807 USDT |
51,024,951.3010 |
0.0816 USDT |
0.0777 USDT |
0.0816 USDT |
0.0790 USDT |
| 2025-05-13 |
0.0732 USDT |
96,063,768.9710 |
0.0823 USDT |
0.0680 USDT |
0.0714 USDT |
0.0761 USDT |
| 2025-05-12 |
0.0764 USDT |
198,030,978.8992 |
0.0641 USDT |
0.0638 USDT |
0.0667 USDT |
0.0736 USDT |
| 2025-05-11 |
0.0615 USDT |
170,762,047.3486 |
0.0629 USDT |
0.0573 USDT |
0.0600 USDT |
0.0632 USDT |
| 2025-05-10 |
0.0601 USDT |
139,125,421.0397 |
0.0702 USDT |
0.0562 USDT |
0.0576 USDT |
0.0627 USDT |
| 2025-05-09 |
0.0616 USDT |
15,211,372.2251 |
0.0602 USDT |
0.0598 USDT |
0.0628 USDT |
0.0632 USDT |
| 2025-05-08 |
0.0519 USDT |
89,968,552.3893 |
0.0508 USDT |
0.0507 USDT |
0.0519 USDT |
0.0525 USDT |
| 2025-05-07 |
0.0503 USDT |
141,213,776.1926 |
0.0497 USDT |
0.0493 USDT |
0.0505 USDT |
0.0496 USDT |
| 2025-05-06 |
0.0501 USDT |
148,365,221.6740 |
0.0519 USDT |
0.0485 USDT |
0.0492 USDT |
0.0491 USDT |
| 2025-05-05 |
0.0519 USDT |
195,210,631.4820 |
0.0520 USDT |
0.0504 USDT |
0.0519 USDT |
0.0521 USDT |
| 2025-05-04 |
0.0504 USDT |
77,941,953.1126 |
0.0505 USDT |
0.0489 USDT |
0.0503 USDT |
0.0502 USDT |
| 2025-05-03 |
0.0544 USDT |
91,252,372.4689 |
0.0552 USDT |
0.0530 USDT |
0.0535 USDT |
0.0539 USDT |
| 2025-05-02 |
0.0548 USDT |
138,037,910.1682 |
0.0557 USDT |
0.0533 USDT |
0.0548 USDT |
0.0548 USDT |
| 2025-05-01 |
0.0553 USDT |
213,678,414.7647 |
0.0549 USDT |
0.0542 USDT |
0.0550 USDT |
0.0559 USDT |
| 2025-04-30 |
0.0536 USDT |
186,245,820.9629 |
0.0530 USDT |
0.0516 USDT |
0.0538 USDT |
0.0549 USDT |
| 2025-04-29 |
0.0558 USDT |
21,174,201.8822 |
0.0559 USDT |
0.0552 USDT |
0.0553 USDT |
0.0562 USDT |
| 2025-04-28 |
0.0556 USDT |
149,991,424.9252 |
0.0548 USDT |
0.0532 USDT |
0.0548 USDT |
0.0564 USDT |
| 2025-04-27 |
0.0595 USDT |
38,917,286.5631 |
0.0620 USDT |
0.0561 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-04-26 |
0.0615 USDT |
22,454,013.6102 |
0.0597 USDT |
0.0597 USDT |
0.0610 USDT |
0.0621 USDT |
| 2025-04-25 |
0.0593 USDT |
58,392,928.4261 |
0.0591 USDT |
0.0579 USDT |
0.0590 USDT |
0.0605 USDT |
| 2025-04-24 |
0.0565 USDT |
82,887,059.9188 |
0.0587 USDT |
0.0551 USDT |
0.0565 USDT |
0.0565 USDT |
| 2025-04-23 |
0.0688 USDT |
100,825,732.7271 |
0.0621 USDT |
0.0619 USDT |
0.0659 USDT |
0.0775 USDT |
| 2025-04-22 |
0.0564 USDT |
153,986,758.8349 |
0.0562 USDT |
0.0544 USDT |
0.0555 USDT |
0.0579 USDT |
| 2025-04-21 |
0.0608 USDT |
121,469,421.4483 |
0.0613 USDT |
0.0558 USDT |
0.0572 USDT |
0.0579 USDT |
| 2025-04-20 |
0.0611 USDT |
48,006,978.3482 |
0.0600 USDT |
0.0591 USDT |
0.0602 USDT |
0.0621 USDT |
| 2025-04-19 |
0.0592 USDT |
82,040,483.1835 |
0.0601 USDT |
0.0584 USDT |
0.0587 USDT |
0.0603 USDT |
| 2025-04-18 |
0.0587 USDT |
67,238,007.2452 |
0.0590 USDT |
0.0569 USDT |
0.0577 USDT |
0.0600 USDT |
| 2025-04-17 |
0.0581 USDT |
141,992,906.1820 |
0.0584 USDT |
0.0565 USDT |
0.0570 USDT |
0.0588 USDT |
| 2025-04-16 |
0.0598 USDT |
125,539,180.6818 |
0.0601 USDT |
0.0575 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-04-15 |
0.0603 USDT |
148,685,286.5508 |
0.0588 USDT |
0.0584 USDT |
0.0596 USDT |
0.0601 USDT |
| 2025-04-14 |
0.0578 USDT |
66,526,504.8653 |
0.0538 USDT |
0.0537 USDT |
0.0559 USDT |
0.0618 USDT |
| 2025-04-13 |
0.0562 USDT |
81,046,918.9312 |
0.0578 USDT |
0.0537 USDT |
0.0541 USDT |
0.0538 USDT |