Identifier on Huobi: doseusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.0267 USDT |
6,198,413.6776 DOSE |
0.0274 USDT |
0.0253 USDT |
0.0262 USDT |
0.0269 USDT |
| 2022-06-04 |
0.0279 USDT |
6,742,509.3020 DOSE |
0.0291 USDT |
0.0263 USDT |
0.0268 USDT |
0.0273 USDT |
| 2022-06-03 |
0.0298 USDT |
4,596,854.9089 DOSE |
0.0300 USDT |
0.0289 USDT |
0.0293 USDT |
0.0294 USDT |
| 2022-06-02 |
0.0301 USDT |
4,823,346.6866 DOSE |
0.0300 USDT |
0.0296 USDT |
0.0299 USDT |
0.0298 USDT |
| 2022-06-01 |
0.0315 USDT |
5,342,207.4670 DOSE |
0.0332 USDT |
0.0298 USDT |
0.0301 USDT |
0.0300 USDT |
| 2022-05-31 |
0.0343 USDT |
8,540,406.8061 DOSE |
0.0335 USDT |
0.0326 USDT |
0.0342 USDT |
0.0338 USDT |
| 2022-05-30 |
0.0328 USDT |
8,183,986.4750 DOSE |
0.0322 USDT |
0.0314 USDT |
0.0325 USDT |
0.0327 USDT |
| 2022-05-29 |
0.0328 USDT |
5,573,993.7394 DOSE |
0.0328 USDT |
0.0315 USDT |
0.0327 USDT |
0.0327 USDT |
| 2022-05-28 |
0.0330 USDT |
6,837,236.3780 DOSE |
0.0327 USDT |
0.0314 USDT |
0.0328 USDT |
0.0329 USDT |
| 2022-05-27 |
0.0343 USDT |
8,357,502.5573 DOSE |
0.0344 USDT |
0.0323 USDT |
0.0331 USDT |
0.0327 USDT |
| 2022-05-26 |
0.0340 USDT |
7,079,264.0765 DOSE |
0.0348 USDT |
0.0308 USDT |
0.0337 USDT |
0.0344 USDT |
| 2022-05-25 |
0.0348 USDT |
5,636,402.6753 DOSE |
0.0330 USDT |
0.0329 USDT |
0.0340 USDT |
0.0353 USDT |
| 2022-05-24 |
0.0331 USDT |
5,443,229.1808 DOSE |
0.0336 USDT |
0.0308 USDT |
0.0329 USDT |
0.0328 USDT |
| 2022-05-23 |
0.0358 USDT |
6,156,746.4309 DOSE |
0.0370 USDT |
0.0335 USDT |
0.0349 USDT |
0.0340 USDT |
| 2022-05-22 |
0.0365 USDT |
6,010,880.1636 DOSE |
0.0379 USDT |
0.0348 USDT |
0.0360 USDT |
0.0369 USDT |
| 2022-05-21 |
0.0371 USDT |
8,188,192.2154 DOSE |
0.0319 USDT |
0.0308 USDT |
0.0328 USDT |
0.0388 USDT |
| 2022-05-20 |
0.0316 USDT |
6,324,193.3110 DOSE |
0.0312 USDT |
0.0301 USDT |
0.0312 USDT |
0.0313 USDT |
| 2022-05-19 |
0.0300 USDT |
5,012,659.1588 DOSE |
0.0295 USDT |
0.0283 USDT |
0.0294 USDT |
0.0309 USDT |
| 2022-05-18 |
0.0316 USDT |
4,610,124.5137 DOSE |
0.0336 USDT |
0.0292 USDT |
0.0300 USDT |
0.0295 USDT |
| 2022-05-17 |
0.0326 USDT |
4,886,869.8796 DOSE |
0.0325 USDT |
0.0311 USDT |
0.0325 USDT |
0.0327 USDT |
| 2022-05-16 |
0.0324 USDT |
3,364,427.4657 DOSE |
0.0345 USDT |
0.0311 USDT |
0.0323 USDT |
0.0327 USDT |
| 2022-05-15 |
0.0334 USDT |
3,627,142.2810 DOSE |
0.0342 USDT |
0.0311 USDT |
0.0331 USDT |
0.0341 USDT |
| 2022-05-14 |
0.0331 USDT |
5,970,184.7071 DOSE |
0.0360 USDT |
0.0295 USDT |
0.0313 USDT |
0.0341 USDT |
| 2022-05-13 |
0.0363 USDT |
8,202,259.5603 DOSE |
0.0272 USDT |
0.0266 USDT |
0.0275 USDT |
0.0364 USDT |
| 2022-05-12 |
0.0262 USDT |
8,285,400.5569 DOSE |
0.0303 USDT |
0.0225 USDT |
0.0243 USDT |
0.0272 USDT |
| 2022-05-11 |
0.0393 USDT |
10,632,176.7028 DOSE |
0.0504 USDT |
0.0302 USDT |
0.0316 USDT |
0.0314 USDT |
| 2022-05-10 |
0.0539 USDT |
7,183,090.0105 DOSE |
0.0543 USDT |
0.0494 USDT |
0.0507 USDT |
0.0506 USDT |
| 2022-05-09 |
0.0623 USDT |
7,118,066.0941 DOSE |
0.0709 USDT |
0.0542 USDT |
0.0554 USDT |
0.0544 USDT |
| 2022-05-08 |
0.0758 USDT |
4,406,731.6784 DOSE |
0.0791 USDT |
0.0720 USDT |
0.0728 USDT |
0.0727 USDT |
| 2022-05-07 |
0.0815 USDT |
5,136,085.0082 DOSE |
0.0805 USDT |
0.0742 USDT |
0.0785 USDT |
0.0826 USDT |
| 2022-05-06 |
0.0830 USDT |
6,997,341.4256 DOSE |
0.0871 USDT |
0.0776 USDT |
0.0801 USDT |
0.0803 USDT |
| 2022-05-05 |
0.0954 USDT |
9,091,744.7448 DOSE |
0.1006 USDT |
0.0830 USDT |
0.0864 USDT |
0.0864 USDT |
| 2022-05-04 |
0.0969 USDT |
9,953,118.4728 DOSE |
0.0950 USDT |
0.0911 USDT |
0.0935 USDT |
0.1042 USDT |
| 2022-05-03 |
0.1052 USDT |
9,652,673.2427 DOSE |
0.1117 USDT |
0.0959 USDT |
0.0981 USDT |
0.0965 USDT |
| 2022-05-02 |
0.1220 USDT |
10,633,989.5002 DOSE |
0.1276 USDT |
0.1100 USDT |
0.1119 USDT |
0.1118 USDT |
| 2022-05-01 |
0.1151 USDT |
10,762,748.0217 DOSE |
0.1200 USDT |
0.1093 USDT |
0.1114 USDT |
0.1218 USDT |
| 2022-04-30 |
0.1271 USDT |
12,826,164.1030 DOSE |
0.1137 USDT |
0.1134 USDT |
0.1144 USDT |
0.1196 USDT |
| 2022-04-29 |
0.1216 USDT |
10,497,088.5371 DOSE |
0.1333 USDT |
0.1122 USDT |
0.1151 USDT |
0.1146 USDT |
| 2022-04-28 |
0.1404 USDT |
8,766,517.7848 DOSE |
0.1414 USDT |
0.1312 USDT |
0.1370 USDT |
0.1344 USDT |
| 2022-04-27 |
0.1418 USDT |
4,767,154.5386 DOSE |
0.1133 USDT |
0.1133 USDT |
0.1397 USDT |
0.1417 USDT |