Identifier on Huobi: comusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-18 |
0.0378 USDT |
7,450.8408 COM |
0.0342 USDT |
0.0340 USDT |
0.0341 USDT |
0.0340 USDT |
2025-02-17 |
0.0603 USDT |
91,965.6137 COM |
0.0328 USDT |
0.0328 USDT |
0.0328 USDT |
0.0462 USDT |
2025-02-16 |
0.0365 USDT |
10,763.5645 COM |
0.0368 USDT |
0.0315 USDT |
0.0315 USDT |
0.0315 USDT |
2025-02-15 |
0.0343 USDT |
27,292.2277 COM |
0.0363 USDT |
0.0330 USDT |
0.0369 USDT |
0.0400 USDT |
2025-02-14 |
0.0355 USDT |
27,895.5965 COM |
0.0350 USDT |
0.0310 USDT |
0.0310 USDT |
0.0360 USDT |
2025-02-13 |
0.0407 USDT |
51,288.4128 COM |
0.0419 USDT |
0.0311 USDT |
0.0352 USDT |
0.0390 USDT |
2025-02-12 |
0.0410 USDT |
10,878.3783 COM |
0.0500 USDT |
0.0370 USDT |
0.0410 USDT |
0.0432 USDT |
2025-02-11 |
0.0428 USDT |
710.2804 COM |
0.0410 USDT |
0.0410 USDT |
0.0410 USDT |
0.0428 USDT |
2025-02-10 |
0.0484 USDT |
6,352.7007 COM |
0.0559 USDT |
0.0446 USDT |
0.0543 USDT |
0.0622 USDT |
2025-02-09 |
0.0523 USDT |
19,610.6351 COM |
0.0411 USDT |
0.0411 USDT |
0.0411 USDT |
0.0630 USDT |
2025-02-08 |
0.0475 USDT |
21,467.9405 COM |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
0.0411 USDT |
2025-02-07 |
0.0323 USDT |
9,845.9303 COM |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0300 USDT |
2025-02-06 |
0.0377 USDT |
7,499.3206 COM |
0.0429 USDT |
0.0363 USDT |
0.0363 USDT |
0.0399 USDT |
2025-02-05 |
0.0000 USDT |
0.0000 COM |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
2025-02-04 |
0.0444 USDT |
29,219.0752 COM |
0.0448 USDT |
0.0367 USDT |
0.0367 USDT |
0.0367 USDT |
2025-02-03 |
0.0411 USDT |
16,157.5641 COM |
0.0411 USDT |
0.0286 USDT |
0.0324 USDT |
0.0425 USDT |
2025-02-02 |
0.0000 USDT |
0.0000 COM |
0.0711 USDT |
0.0711 USDT |
0.0711 USDT |
0.0711 USDT |
2025-02-01 |
0.0617 USDT |
28,666.0180 COM |
0.0666 USDT |
0.0510 USDT |
0.0514 USDT |
0.0514 USDT |
2025-01-31 |
0.0590 USDT |
7,464.6972 COM |
0.0540 USDT |
0.0540 USDT |
0.0565 USDT |
0.0590 USDT |
2025-01-30 |
0.0540 USDT |
14,956.7159 COM |
0.0517 USDT |
0.0514 USDT |
0.0514 USDT |
0.0564 USDT |
2025-01-29 |
0.0548 USDT |
16,289.5573 COM |
0.0890 USDT |
0.0510 USDT |
0.0512 USDT |
0.0515 USDT |
2025-01-28 |
0.0550 USDT |
71,732.0273 COM |
0.0566 USDT |
0.0510 USDT |
0.0549 USDT |
0.0550 USDT |
2025-01-27 |
0.0581 USDT |
152,124.3423 COM |
0.0565 USDT |
0.0518 USDT |
0.0525 USDT |
0.0551 USDT |
2025-01-26 |
0.0639 USDT |
159,207.8368 COM |
0.0570 USDT |
0.0526 USDT |
0.0550 USDT |
0.0580 USDT |
2025-01-25 |
0.0558 USDT |
21,869.3383 COM |
0.0570 USDT |
0.0500 USDT |
0.0500 USDT |
0.0502 USDT |
2025-01-24 |
0.0557 USDT |
33,410.0110 COM |
0.0540 USDT |
0.0496 USDT |
0.0502 USDT |
0.0595 USDT |
2025-01-23 |
0.0512 USDT |
28,653.7722 COM |
0.0558 USDT |
0.0367 USDT |
0.0404 USDT |
0.0480 USDT |
2025-01-22 |
0.0555 USDT |
9,196.0141 COM |
0.0640 USDT |
0.0418 USDT |
0.0503 USDT |
0.0630 USDT |
2025-01-21 |
0.0511 USDT |
24,249.1651 COM |
0.0578 USDT |
0.0432 USDT |
0.0450 USDT |
0.0450 USDT |
2025-01-20 |
0.0555 USDT |
28,012.4759 COM |
0.0620 USDT |
0.0500 USDT |
0.0543 USDT |
0.0550 USDT |
2025-01-19 |
0.0715 USDT |
13,822.8541 COM |
0.0770 USDT |
0.0700 USDT |
0.0712 USDT |
0.0712 USDT |
2025-01-18 |
0.0781 USDT |
14,147.7473 COM |
0.0777 USDT |
0.0777 USDT |
0.0777 USDT |
0.0788 USDT |
2025-01-17 |
0.0780 USDT |
11,141.9590 COM |
0.0765 USDT |
0.0745 USDT |
0.0765 USDT |
0.0793 USDT |
2025-01-16 |
0.0731 USDT |
6,570.1929 COM |
0.0751 USDT |
0.0700 USDT |
0.0729 USDT |
0.0729 USDT |
2025-01-15 |
0.0726 USDT |
18,605.0740 COM |
0.0683 USDT |
0.0651 USDT |
0.0671 USDT |
0.0751 USDT |
2025-01-14 |
0.0723 USDT |
4,667.1096 COM |
0.0705 USDT |
0.0681 USDT |
0.0681 USDT |
0.0748 USDT |
2025-01-13 |
0.0727 USDT |
12,792.5545 COM |
0.0743 USDT |
0.0697 USDT |
0.0697 USDT |
0.0697 USDT |
2025-01-12 |
0.0738 USDT |
2,188.4815 COM |
0.0723 USDT |
0.0692 USDT |
0.0693 USDT |
0.0693 USDT |
2025-01-11 |
0.0761 USDT |
1,301.2131 COM |
0.0767 USDT |
0.0725 USDT |
0.0756 USDT |
0.0782 USDT |
2025-01-10 |
0.0782 USDT |
4,281.1381 COM |
0.0723 USDT |
0.0723 USDT |
0.0723 USDT |
0.0802 USDT |
2025-01-09 |
0.0769 USDT |
6,451.4533 COM |
0.0778 USDT |
0.0723 USDT |
0.0723 USDT |
0.0723 USDT |
2025-01-08 |
0.0828 USDT |
1,417.4660 COM |
0.0847 USDT |
0.0783 USDT |
0.0783 USDT |
0.0783 USDT |
2025-01-07 |
0.0897 USDT |
1,721.3122 COM |
0.0919 USDT |
0.0852 USDT |
0.0852 USDT |
0.0858 USDT |
2025-01-06 |
0.0905 USDT |
23,567.1586 COM |
0.0947 USDT |
0.0834 USDT |
0.0879 USDT |
0.0891 USDT |
2025-01-05 |
0.0924 USDT |
3,884.6169 COM |
0.0886 USDT |
0.0864 USDT |
0.0865 USDT |
0.0976 USDT |
2025-01-04 |
0.0854 USDT |
26,171.7286 COM |
0.0765 USDT |
0.0765 USDT |
0.0765 USDT |
0.0890 USDT |
2025-01-03 |
0.0765 USDT |
4,275.9964 COM |
0.0878 USDT |
0.0670 USDT |
0.0670 USDT |
0.0734 USDT |
2025-01-02 |
0.0872 USDT |
3,138.9940 COM |
0.0866 USDT |
0.0855 USDT |
0.0856 USDT |
0.0864 USDT |
2025-01-01 |
0.0805 USDT |
6,905.3325 COM |
0.0944 USDT |
0.0751 USDT |
0.0765 USDT |
0.0765 USDT |
2024-12-31 |
0.0755 USDT |
13,708.9958 COM |
0.0842 USDT |
0.0702 USDT |
0.0747 USDT |
0.0766 USDT |