Identifier on Huobi: availusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0347 USDT |
22,113,610.0924 |
0.0357 USDT |
0.0337 USDT |
0.0344 USDT |
0.0343 USDT |
| 2025-05-29 |
0.0365 USDT |
25,692,930.7286 |
0.0366 USDT |
0.0363 USDT |
0.0364 USDT |
0.0363 USDT |
| 2025-05-28 |
0.0370 USDT |
29,469,328.4117 |
0.0374 USDT |
0.0365 USDT |
0.0367 USDT |
0.0365 USDT |
| 2025-05-27 |
0.0369 USDT |
48,027,385.9927 |
0.0368 USDT |
0.0365 USDT |
0.0368 USDT |
0.0370 USDT |
| 2025-05-26 |
0.0369 USDT |
36,983,395.1916 |
0.0367 USDT |
0.0364 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-05-25 |
0.0370 USDT |
27,198,676.1152 |
0.0372 USDT |
0.0360 USDT |
0.0366 USDT |
0.0361 USDT |
| 2025-05-24 |
0.0361 USDT |
44,622,270.1895 |
0.0360 USDT |
0.0357 USDT |
0.0361 USDT |
0.0365 USDT |
| 2025-05-23 |
0.0380 USDT |
68,444,209.7414 |
0.0399 USDT |
0.0362 USDT |
0.0367 USDT |
0.0366 USDT |
| 2025-05-22 |
0.0378 USDT |
127,741,154.7271 |
0.0369 USDT |
0.0369 USDT |
0.0373 USDT |
0.0385 USDT |
| 2025-05-21 |
0.0364 USDT |
155,068,880.1559 |
0.0370 USDT |
0.0355 USDT |
0.0364 USDT |
0.0367 USDT |
| 2025-05-20 |
0.0361 USDT |
48,277,076.2277 |
0.0356 USDT |
0.0354 USDT |
0.0360 USDT |
0.0363 USDT |
| 2025-05-19 |
0.0351 USDT |
151,911,845.0738 |
0.0369 USDT |
0.0341 USDT |
0.0346 USDT |
0.0356 USDT |
| 2025-05-18 |
0.0357 USDT |
19,615,081.6403 |
0.0351 USDT |
0.0350 USDT |
0.0355 USDT |
0.0363 USDT |
| 2025-05-17 |
0.0347 USDT |
30,516,938.6433 |
0.0357 USDT |
0.0340 USDT |
0.0343 USDT |
0.0341 USDT |
| 2025-05-16 |
0.0357 USDT |
51,025,762.3369 |
0.0353 USDT |
0.0350 USDT |
0.0355 USDT |
0.0360 USDT |
| 2025-05-15 |
0.0372 USDT |
18,387,172.7961 |
0.0382 USDT |
0.0363 USDT |
0.0372 USDT |
0.0367 USDT |
| 2025-05-14 |
0.0399 USDT |
26,036,168.7215 |
0.0401 USDT |
0.0389 USDT |
0.0399 USDT |
0.0399 USDT |
| 2025-05-13 |
0.0364 USDT |
55,042,258.6242 |
0.0363 USDT |
0.0353 USDT |
0.0361 USDT |
0.0376 USDT |
| 2025-05-12 |
0.0363 USDT |
109,720,987.8112 |
0.0357 USDT |
0.0349 USDT |
0.0356 USDT |
0.0349 USDT |
| 2025-05-11 |
0.0367 USDT |
80,927,192.7450 |
0.0369 USDT |
0.0357 USDT |
0.0362 USDT |
0.0362 USDT |
| 2025-05-10 |
0.0366 USDT |
65,182,823.5016 |
0.0329 USDT |
0.0329 USDT |
0.0343 USDT |
0.0362 USDT |
| 2025-05-09 |
0.0319 USDT |
2,633,652.6719 |
0.0320 USDT |
0.0318 USDT |
0.0320 USDT |
0.0318 USDT |
| 2025-05-08 |
0.0315 USDT |
41,132,457.9853 |
0.0303 USDT |
0.0303 USDT |
0.0310 USDT |
0.0320 USDT |
| 2025-05-07 |
0.0299 USDT |
66,369,713.2276 |
0.0290 USDT |
0.0290 USDT |
0.0296 USDT |
0.0295 USDT |
| 2025-05-06 |
0.0310 USDT |
69,587,508.4313 |
0.0325 USDT |
0.0291 USDT |
0.0294 USDT |
0.0293 USDT |
| 2025-05-05 |
0.0327 USDT |
91,501,140.5470 |
0.0325 USDT |
0.0325 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-05-04 |
0.0342 USDT |
32,095,426.1537 |
0.0339 USDT |
0.0331 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-05-03 |
0.0327 USDT |
42,050,466.4293 |
0.0327 USDT |
0.0325 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-05-02 |
0.0330 USDT |
65,577,873.8341 |
0.0334 USDT |
0.0325 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-05-01 |
0.0335 USDT |
99,694,637.0909 |
0.0331 USDT |
0.0328 USDT |
0.0331 USDT |
0.0338 USDT |
| 2025-04-30 |
0.0335 USDT |
86,876,021.1966 |
0.0341 USDT |
0.0325 USDT |
0.0328 USDT |
0.0330 USDT |
| 2025-04-29 |
0.0342 USDT |
10,184,260.0047 |
0.0340 USDT |
0.0336 USDT |
0.0339 USDT |
0.0345 USDT |
| 2025-04-28 |
0.0334 USDT |
72,018,437.1307 |
0.0325 USDT |
0.0325 USDT |
0.0326 USDT |
0.0334 USDT |
| 2025-04-27 |
0.0330 USDT |
21,156,682.5368 |
0.0340 USDT |
0.0325 USDT |
0.0327 USDT |
0.0329 USDT |
| 2025-04-26 |
0.0335 USDT |
12,104,947.7256 |
0.0334 USDT |
0.0327 USDT |
0.0335 USDT |
0.0338 USDT |
| 2025-04-25 |
0.0317 USDT |
25,737,829.4275 |
0.0318 USDT |
0.0312 USDT |
0.0316 USDT |
0.0321 USDT |
| 2025-04-24 |
0.0306 USDT |
43,233,001.6165 |
0.0313 USDT |
0.0300 USDT |
0.0304 USDT |
0.0309 USDT |
| 2025-04-23 |
0.0313 USDT |
64,185,603.7963 |
0.0307 USDT |
0.0306 USDT |
0.0311 USDT |
0.0318 USDT |
| 2025-04-22 |
0.0315 USDT |
74,465,315.2457 |
0.0328 USDT |
0.0304 USDT |
0.0310 USDT |
0.0319 USDT |
| 2025-04-21 |
0.0287 USDT |
65,874,150.1706 |
0.0282 USDT |
0.0281 USDT |
0.0284 USDT |
0.0294 USDT |
| 2025-04-20 |
0.0283 USDT |
30,792,685.3942 |
0.0286 USDT |
0.0280 USDT |
0.0282 USDT |
0.0283 USDT |
| 2025-04-19 |
0.0285 USDT |
47,624,023.7269 |
0.0280 USDT |
0.0278 USDT |
0.0281 USDT |
0.0285 USDT |
| 2025-04-18 |
0.0279 USDT |
42,001,933.8378 |
0.0272 USDT |
0.0271 USDT |
0.0272 USDT |
0.0280 USDT |
| 2025-04-17 |
0.0268 USDT |
90,903,893.0428 |
0.0265 USDT |
0.0261 USDT |
0.0263 USDT |
0.0272 USDT |
| 2025-04-16 |
0.0268 USDT |
82,643,236.2457 |
0.0272 USDT |
0.0263 USDT |
0.0265 USDT |
0.0267 USDT |
| 2025-04-15 |
0.0274 USDT |
92,986,020.4387 |
0.0271 USDT |
0.0270 USDT |
0.0272 USDT |
0.0274 USDT |
| 2025-04-14 |
0.0270 USDT |
43,787,297.2924 |
0.0262 USDT |
0.0262 USDT |
0.0268 USDT |
0.0272 USDT |
| 2025-04-13 |
0.0281 USDT |
47,894,603.6381 |
0.0284 USDT |
0.0278 USDT |
0.0281 USDT |
0.0279 USDT |
| 2025-04-12 |
0.0286 USDT |
59,299,368.9782 |
0.0277 USDT |
0.0277 USDT |
0.0283 USDT |
0.0284 USDT |
| 2025-04-11 |
0.0269 USDT |
8,359,436.3305 |
0.0268 USDT |
0.0266 USDT |
0.0270 USDT |
0.0270 USDT |