Identifier on Huobi: comusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
1.3397 USDT |
1,137,530.4518 COM |
1.3459 USDT |
1.3037 USDT |
1.3285 USDT |
1.3590 USDT |
| 2024-03-29 |
1.3451 USDT |
1,721,783.1680 COM |
1.3559 USDT |
1.2956 USDT |
1.3099 USDT |
1.3017 USDT |
| 2024-03-28 |
1.3462 USDT |
1,411,797.8849 COM |
1.3038 USDT |
1.2972 USDT |
1.3333 USDT |
1.3269 USDT |
| 2024-03-27 |
1.3585 USDT |
1,897,266.2509 COM |
1.4265 USDT |
1.2916 USDT |
1.3262 USDT |
1.3322 USDT |
| 2024-03-26 |
1.4731 USDT |
1,378,099.4470 COM |
1.4723 USDT |
1.4241 USDT |
1.4417 USDT |
1.4335 USDT |
| 2024-03-25 |
1.4624 USDT |
1,508,153.7986 COM |
1.4983 USDT |
1.4323 USDT |
1.4605 USDT |
1.4521 USDT |
| 2024-03-24 |
1.4152 USDT |
789,770.9661 COM |
1.4234 USDT |
1.3764 USDT |
1.4008 USDT |
1.4694 USDT |
| 2024-03-23 |
1.4263 USDT |
1,117,845.7950 COM |
1.4140 USDT |
1.3549 USDT |
1.3908 USDT |
1.4488 USDT |
| 2024-03-22 |
1.3912 USDT |
1,329,802.2912 COM |
1.3745 USDT |
1.3111 USDT |
1.3632 USDT |
1.3454 USDT |
| 2024-03-21 |
1.5112 USDT |
1,627,347.0174 COM |
1.5378 USDT |
1.4066 USDT |
1.4583 USDT |
1.4149 USDT |
| 2024-03-20 |
1.4365 USDT |
1,855,878.6157 COM |
1.3012 USDT |
1.2970 USDT |
1.3380 USDT |
1.5147 USDT |
| 2024-03-19 |
1.3784 USDT |
2,282,517.1491 COM |
1.4770 USDT |
1.2919 USDT |
1.3116 USDT |
1.3842 USDT |
| 2024-03-18 |
1.6164 USDT |
1,233,758.9902 COM |
1.5590 USDT |
1.5005 USDT |
1.5651 USDT |
1.5599 USDT |
| 2024-03-17 |
1.4488 USDT |
1,935,493.9791 COM |
1.4153 USDT |
1.3963 USDT |
1.4294 USDT |
1.5544 USDT |
| 2024-03-16 |
1.4759 USDT |
1,443,118.2809 COM |
1.5108 USDT |
1.3915 USDT |
1.4351 USDT |
1.5099 USDT |
| 2024-03-15 |
1.4681 USDT |
2,241,971.6112 COM |
1.5364 USDT |
1.3895 USDT |
1.4335 USDT |
1.4917 USDT |
| 2024-03-14 |
1.5687 USDT |
1,157,565.8761 COM |
1.6121 USDT |
1.5235 USDT |
1.5651 USDT |
1.5305 USDT |
| 2024-03-13 |
1.6479 USDT |
1,589,858.6457 COM |
1.6171 USDT |
1.6000 USDT |
1.6150 USDT |
1.6437 USDT |
| 2024-03-12 |
1.7091 USDT |
1,740,409.3906 COM |
1.7444 USDT |
1.6219 USDT |
1.6470 USDT |
1.6411 USDT |
| 2024-03-11 |
1.7574 USDT |
1,807,845.8717 COM |
1.7677 USDT |
1.6705 USDT |
1.7098 USDT |
1.7274 USDT |
| 2024-03-10 |
1.8141 USDT |
1,052,422.3784 COM |
1.8746 USDT |
1.7300 USDT |
1.7650 USDT |
1.7399 USDT |
| 2024-03-09 |
1.9431 USDT |
1,251,447.9707 COM |
2.0253 USDT |
1.8750 USDT |
1.8943 USDT |
1.8803 USDT |
| 2024-03-08 |
1.8737 USDT |
1,614,356.5683 COM |
1.8941 USDT |
1.8096 USDT |
1.8538 USDT |
1.9801 USDT |
| 2024-03-07 |
1.7818 USDT |
1,108,968.5812 COM |
1.8181 USDT |
1.6921 USDT |
1.7600 USDT |
1.8487 USDT |
| 2024-03-06 |
1.8831 USDT |
1,511,909.7804 COM |
1.8775 USDT |
1.7940 USDT |
1.8460 USDT |
1.8053 USDT |
| 2024-03-05 |
2.1117 USDT |
1,516,515.9132 COM |
2.2099 USDT |
1.8333 USDT |
1.9686 USDT |
1.8499 USDT |
| 2024-03-04 |
1.8888 USDT |
1,488,108.0215 COM |
1.6457 USDT |
1.6244 USDT |
1.6966 USDT |
2.2950 USDT |
| 2024-03-03 |
1.7433 USDT |
1,293,748.5814 COM |
1.7351 USDT |
1.6785 USDT |
1.7208 USDT |
1.7061 USDT |
| 2024-03-02 |
1.6963 USDT |
1,647,647.5874 COM |
1.6783 USDT |
1.5949 USDT |
1.6399 USDT |
1.7871 USDT |
| 2024-03-01 |
1.6359 USDT |
1,689,610.3890 COM |
1.6307 USDT |
1.5505 USDT |
1.5971 USDT |
1.6208 USDT |
| 2024-02-29 |
1.6858 USDT |
1,996,563.8748 COM |
1.6774 USDT |
1.5472 USDT |
1.6262 USDT |
1.6354 USDT |
| 2024-02-28 |
1.5349 USDT |
1,744,241.5478 COM |
1.4333 USDT |
1.3719 USDT |
1.4130 USDT |
1.6525 USDT |
| 2024-02-27 |
1.5465 USDT |
1,282,217.2599 COM |
1.5540 USDT |
1.4702 USDT |
1.5030 USDT |
1.4999 USDT |
| 2024-02-26 |
1.6024 USDT |
1,444,295.6472 COM |
1.6313 USDT |
1.4000 USDT |
1.5679 USDT |
1.5552 USDT |
| 2024-02-25 |
1.4586 USDT |
1,639,954.2534 COM |
1.3889 USDT |
1.3833 USDT |
1.4108 USDT |
1.5937 USDT |
| 2024-02-24 |
1.3858 USDT |
2,400,851.8567 COM |
1.3965 USDT |
1.3382 USDT |
1.3764 USDT |
1.3945 USDT |
| 2024-02-23 |
1.3535 USDT |
2,565,873.0613 COM |
1.4374 USDT |
1.2955 USDT |
1.3393 USDT |
1.3905 USDT |
| 2024-02-22 |
1.3478 USDT |
2,697,098.2449 COM |
1.3077 USDT |
1.2575 USDT |
1.2933 USDT |
1.4302 USDT |
| 2024-02-21 |
1.3030 USDT |
2,525,882.3500 COM |
1.2778 USDT |
1.2504 USDT |
1.2680 USDT |
1.2859 USDT |
| 2024-02-20 |
1.3245 USDT |
3,186,703.8039 COM |
1.3255 USDT |
1.2530 USDT |
1.2864 USDT |
1.2712 USDT |
| 2024-02-19 |
1.3914 USDT |
1,422,471.2357 COM |
1.4233 USDT |
1.3298 USDT |
1.3783 USDT |
1.3604 USDT |
| 2024-02-18 |
1.4734 USDT |
1,057,947.1811 COM |
1.4868 USDT |
1.4201 USDT |
1.4626 USDT |
1.4277 USDT |
| 2024-02-17 |
1.4533 USDT |
1,354,570.1525 COM |
1.4219 USDT |
1.3779 USDT |
1.4382 USDT |
1.4362 USDT |
| 2024-02-16 |
1.5676 USDT |
1,091,491.2616 COM |
1.5716 USDT |
1.5099 USDT |
1.5580 USDT |
1.5790 USDT |
| 2024-02-15 |
1.6445 USDT |
1,187,884.7849 COM |
1.6885 USDT |
1.5094 USDT |
1.5609 USDT |
1.5326 USDT |
| 2024-02-14 |
1.7650 USDT |
1,162,567.6417 COM |
1.7859 USDT |
1.6743 USDT |
1.6992 USDT |
1.6951 USDT |
| 2024-02-13 |
1.8736 USDT |
1,034,622.0131 COM |
1.9381 USDT |
1.7422 USDT |
1.7725 USDT |
1.7708 USDT |
| 2024-02-12 |
1.8298 USDT |
805,073.5358 COM |
1.8854 USDT |
1.7303 USDT |
1.7600 USDT |
1.8371 USDT |
| 2024-02-11 |
1.7681 USDT |
529,302.3993 COM |
1.7953 USDT |
1.7012 USDT |
1.7344 USDT |
1.7879 USDT |
| 2024-02-10 |
1.7780 USDT |
963,766.6194 COM |
1.6988 USDT |
1.6702 USDT |
1.7293 USDT |
1.7739 USDT |