Identifier on Huobi: actsolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.3239 USDT |
10,341,205.5906 |
0.2949 USDT |
0.2928 USDT |
0.3008 USDT |
0.3197 USDT |
| 2025-01-01 |
0.2905 USDT |
14,473,906.3072 |
0.2805 USDT |
0.2781 USDT |
0.2840 USDT |
0.2994 USDT |
| 2024-12-31 |
0.2614 USDT |
6,473,131.7346 |
0.2701 USDT |
0.2556 USDT |
0.2585 USDT |
0.2581 USDT |
| 2024-12-30 |
0.2811 USDT |
13,624,405.7598 |
0.2615 USDT |
0.2603 USDT |
0.2642 USDT |
0.2742 USDT |
| 2024-12-29 |
0.2796 USDT |
11,575,477.8828 |
0.2898 USDT |
0.2703 USDT |
0.2729 USDT |
0.2712 USDT |
| 2024-12-28 |
0.2768 USDT |
15,496,366.4491 |
0.2824 USDT |
0.2586 USDT |
0.2734 USDT |
0.2828 USDT |
| 2024-12-27 |
0.2883 USDT |
7,939,232.1451 |
0.2843 USDT |
0.2830 USDT |
0.2897 USDT |
0.2963 USDT |
| 2024-12-26 |
0.2966 USDT |
12,257,504.8771 |
0.3108 USDT |
0.2836 USDT |
0.2875 USDT |
0.2967 USDT |
| 2024-12-25 |
0.3241 USDT |
15,723,487.4994 |
0.3392 USDT |
0.3109 USDT |
0.3140 USDT |
0.3118 USDT |
| 2024-12-24 |
0.3324 USDT |
16,344,315.1257 |
0.3380 USDT |
0.3180 USDT |
0.3284 USDT |
0.3396 USDT |
| 2024-12-23 |
0.3217 USDT |
2,857,344.5857 |
0.3226 USDT |
0.3140 USDT |
0.3243 USDT |
0.3321 USDT |
| 2024-12-22 |
0.3154 USDT |
6,903,480.4438 |
0.3076 USDT |
0.3044 USDT |
0.3114 USDT |
0.3233 USDT |
| 2024-12-21 |
0.3383 USDT |
9,197,882.4101 |
0.3448 USDT |
0.3040 USDT |
0.3177 USDT |
0.3121 USDT |
| 2024-12-20 |
0.3243 USDT |
9,981,796.7025 |
0.3210 USDT |
0.2917 USDT |
0.3096 USDT |
0.3103 USDT |
| 2024-12-19 |
0.3693 USDT |
11,973,294.1342 |
0.4052 USDT |
0.3214 USDT |
0.3316 USDT |
0.3249 USDT |
| 2024-12-18 |
0.4532 USDT |
11,412,530.4417 |
0.4627 USDT |
0.4053 USDT |
0.4192 USDT |
0.4158 USDT |
| 2024-12-17 |
0.4737 USDT |
7,795,407.1952 |
0.4900 USDT |
0.4580 USDT |
0.4692 USDT |
0.4642 USDT |
| 2024-12-16 |
0.5092 USDT |
9,464,449.1258 |
0.5294 USDT |
0.4800 USDT |
0.4906 USDT |
0.4992 USDT |
| 2024-12-15 |
0.5449 USDT |
10,649,317.7296 |
0.5750 USDT |
0.5013 USDT |
0.5142 USDT |
0.5121 USDT |
| 2024-12-14 |
0.5797 USDT |
6,783,769.8591 |
0.5695 USDT |
0.5616 USDT |
0.5726 USDT |
0.5806 USDT |
| 2024-12-13 |
0.5748 USDT |
11,549,350.2714 |
0.5481 USDT |
0.5392 USDT |
0.5645 USDT |
0.5643 USDT |
| 2024-12-12 |
0.5529 USDT |
6,550,310.2324 |
0.5467 USDT |
0.5339 USDT |
0.5437 USDT |
0.5670 USDT |
| 2024-12-11 |
0.5019 USDT |
10,101,472.7895 |
0.4675 USDT |
0.4454 USDT |
0.4626 USDT |
0.5363 USDT |
| 2024-12-10 |
0.4679 USDT |
13,372,017.6000 |
0.4803 USDT |
0.4323 USDT |
0.4466 USDT |
0.4673 USDT |
| 2024-12-09 |
0.5609 USDT |
6,320,594.3912 |
0.6048 USDT |
0.5223 USDT |
0.5321 USDT |
0.5320 USDT |
| 2024-12-08 |
0.6159 USDT |
8,271,283.8107 |
0.6121 USDT |
0.5879 USDT |
0.5985 USDT |
0.5930 USDT |
| 2024-12-07 |
0.5921 USDT |
5,223,818.5129 |
0.5903 USDT |
0.5783 USDT |
0.5893 USDT |
0.5988 USDT |
| 2024-12-06 |
0.6006 USDT |
8,262,499.9310 |
0.6347 USDT |
0.5686 USDT |
0.5851 USDT |
0.5920 USDT |
| 2024-12-05 |
0.5594 USDT |
7,631,681.0133 |
0.5331 USDT |
0.5181 USDT |
0.5528 USDT |
0.6179 USDT |
| 2024-12-04 |
0.5299 USDT |
7,288,472.3469 |
0.5184 USDT |
0.5168 USDT |
0.5309 USDT |
0.5316 USDT |
| 2024-12-03 |
0.5408 USDT |
9,475,070.3784 |
0.5483 USDT |
0.4889 USDT |
0.5149 USDT |
0.5083 USDT |
| 2024-12-02 |
0.5489 USDT |
9,521,329.0891 |
0.5975 USDT |
0.5020 USDT |
0.5312 USDT |
0.5294 USDT |
| 2024-12-01 |
0.5916 USDT |
8,251,604.0333 |
0.5723 USDT |
0.5325 USDT |
0.5689 USDT |
0.5987 USDT |
| 2024-11-30 |
0.7049 USDT |
6,394,064.2132 |
0.6817 USDT |
0.5854 USDT |
0.6293 USDT |
0.5978 USDT |
| 2024-11-29 |
0.5569 USDT |
7,389,672.4208 |
0.4412 USDT |
0.4238 USDT |
0.4453 USDT |
0.6457 USDT |
| 2024-11-28 |
0.4388 USDT |
10,319,646.8680 |
0.4496 USDT |
0.4213 USDT |
0.4278 USDT |
0.4247 USDT |
| 2024-11-27 |
0.4353 USDT |
15,622,450.0516 |
0.4218 USDT |
0.4122 USDT |
0.4304 USDT |
0.4450 USDT |
| 2024-11-26 |
0.4237 USDT |
15,324,117.7500 |
0.4295 USDT |
0.3878 USDT |
0.4157 USDT |
0.4153 USDT |
| 2024-11-25 |
0.4540 USDT |
15,323,768.9140 |
0.4525 USDT |
0.4159 USDT |
0.4305 USDT |
0.4280 USDT |
| 2024-11-24 |
0.4572 USDT |
9,377,633.6410 |
0.4562 USDT |
0.4100 USDT |
0.4282 USDT |
0.4251 USDT |
| 2024-11-23 |
0.4541 USDT |
12,653,140.4889 |
0.4490 USDT |
0.4223 USDT |
0.4445 USDT |
0.4570 USDT |
| 2024-11-22 |
0.4772 USDT |
13,406,094.8145 |
0.5051 USDT |
0.4315 USDT |
0.4399 USDT |
0.4402 USDT |
| 2024-11-21 |
0.4813 USDT |
8,049,275.4932 |
0.4930 USDT |
0.4412 USDT |
0.4723 USDT |
0.5255 USDT |
| 2024-11-20 |
0.5347 USDT |
10,385,344.4896 |
0.5787 USDT |
0.4807 USDT |
0.4967 USDT |
0.4900 USDT |
| 2024-11-19 |
0.6033 USDT |
6,245,968.9518 |
0.5997 USDT |
0.5812 USDT |
0.6038 USDT |
0.6021 USDT |
| 2024-11-18 |
0.6245 USDT |
9,462,399.6666 |
0.6680 USDT |
0.5801 USDT |
0.6074 USDT |
0.6044 USDT |
| 2024-11-17 |
0.6277 USDT |
5,415,761.1294 |
0.6776 USDT |
0.5817 USDT |
0.6113 USDT |
0.6307 USDT |
| 2024-11-16 |
0.7405 USDT |
5,484,407.1878 |
0.7487 USDT |
0.6937 USDT |
0.7172 USDT |
0.7115 USDT |
| 2024-11-15 |
0.7376 USDT |
8,661,374.4028 |
0.7602 USDT |
0.6452 USDT |
0.7103 USDT |
0.7466 USDT |
| 2024-11-14 |
0.7852 USDT |
8,265,105.4676 |
0.6054 USDT |
0.5866 USDT |
0.7226 USDT |
0.7222 USDT |