Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.2030 USDT |
440,488.5623 |
0.2048 USDT |
0.2017 USDT |
0.2038 USDT |
0.2032 USDT |
| 2025-12-17 |
0.2095 USDT |
7,567,498.6682 |
0.2156 USDT |
0.2006 USDT |
0.2040 USDT |
0.2048 USDT |
| 2025-12-16 |
0.2189 USDT |
5,090,301.0745 |
0.2187 USDT |
0.2113 USDT |
0.2147 USDT |
0.2204 USDT |
| 2025-12-15 |
0.2375 USDT |
2,667,941.5852 |
0.2345 USDT |
0.2340 USDT |
0.2374 USDT |
0.2370 USDT |
| 2025-12-14 |
0.2444 USDT |
1,416,155.3763 |
0.2471 USDT |
0.2416 USDT |
0.2429 USDT |
0.2437 USDT |
| 2025-12-13 |
0.2478 USDT |
4,106,837.5885 |
0.2487 USDT |
0.2434 USDT |
0.2470 USDT |
0.2470 USDT |
| 2025-12-12 |
0.2559 USDT |
7,535,395.4806 |
0.2650 USDT |
0.2455 USDT |
0.2477 USDT |
0.2487 USDT |
| 2025-12-11 |
0.2549 USDT |
8,176,229.0476 |
0.2595 USDT |
0.2465 USDT |
0.2505 USDT |
0.2627 USDT |
| 2025-12-10 |
0.2720 USDT |
4,078,656.9535 |
0.2798 USDT |
0.2662 USDT |
0.2680 USDT |
0.2668 USDT |
| 2025-12-09 |
0.2689 USDT |
1,454,657.3436 |
0.2726 USDT |
0.2657 USDT |
0.2681 USDT |
0.2694 USDT |
| 2025-12-08 |
0.2664 USDT |
23,451.7143 |
0.2676 USDT |
0.2656 USDT |
0.2676 USDT |
0.2669 USDT |
| 2025-12-07 |
0.2657 USDT |
6,103,868.4843 |
0.2622 USDT |
0.2501 USDT |
0.2581 USDT |
0.2675 USDT |
| 2025-12-06 |
0.2608 USDT |
3,545,147.2179 |
0.2600 USDT |
0.2562 USDT |
0.2580 USDT |
0.2649 USDT |
| 2025-12-05 |
0.2727 USDT |
7,474,725.6532 |
0.2836 USDT |
0.2550 USDT |
0.2597 USDT |
0.2599 USDT |
| 2025-12-04 |
0.2934 USDT |
6,144,946.6781 |
0.2970 USDT |
0.2822 USDT |
0.2865 USDT |
0.2863 USDT |
| 2025-12-03 |
0.2744 USDT |
5,201,341.1138 |
0.2696 USDT |
0.2675 USDT |
0.2712 USDT |
0.2781 USDT |
| 2025-12-02 |
0.2403 USDT |
1,825,362.9403 |
0.2431 USDT |
0.2374 USDT |
0.2397 USDT |
0.2385 USDT |
| 2025-12-01 |
0.2404 USDT |
14,089,199.4038 |
0.2435 USDT |
0.2354 USDT |
0.2388 USDT |
0.2431 USDT |
| 2025-11-30 |
0.2818 USDT |
10,555,824.2045 |
0.2837 USDT |
0.2671 USDT |
0.2699 USDT |
0.2681 USDT |
| 2025-11-29 |
0.2807 USDT |
6,893,140.0559 |
0.2821 USDT |
0.2765 USDT |
0.2800 USDT |
0.2840 USDT |
| 2025-11-28 |
0.2865 USDT |
7,501,915.9915 |
0.2860 USDT |
0.2782 USDT |
0.2800 USDT |
0.2896 USDT |
| 2025-11-27 |
0.2815 USDT |
8,543,437.8223 |
0.2805 USDT |
0.2751 USDT |
0.2798 USDT |
0.2850 USDT |
| 2025-11-26 |
0.2908 USDT |
8,557,250.0299 |
0.2836 USDT |
0.2817 USDT |
0.2849 USDT |
0.2866 USDT |
| 2025-11-25 |
0.2653 USDT |
3,924,874.7648 |
0.2638 USDT |
0.2594 USDT |
0.2633 USDT |
0.2631 USDT |
| 2025-11-24 |
0.2410 USDT |
1,348,337.0620 |
0.2366 USDT |
0.2338 USDT |
0.2384 USDT |
0.2445 USDT |
| 2025-11-23 |
0.2341 USDT |
83,803.0148 |
0.2331 USDT |
0.2331 USDT |
0.2352 USDT |
0.2335 USDT |
| 2025-11-22 |
0.2324 USDT |
5,938,247.1816 |
0.2376 USDT |
0.2259 USDT |
0.2295 USDT |
0.2330 USDT |
| 2025-11-21 |
0.2384 USDT |
14,650,175.7418 |
0.2539 USDT |
0.2180 USDT |
0.2316 USDT |
0.2360 USDT |
| 2025-11-20 |
0.2672 USDT |
7,584,685.9840 |
0.2690 USDT |
0.2510 USDT |
0.2553 USDT |
0.2535 USDT |
| 2025-11-19 |
0.2728 USDT |
4,496,803.6948 |
0.2781 USDT |
0.2636 USDT |
0.2688 USDT |
0.2661 USDT |
| 2025-11-18 |
0.2601 USDT |
3,928,657.1315 |
0.2601 USDT |
0.2531 USDT |
0.2616 USDT |
0.2650 USDT |
| 2025-11-17 |
0.2747 USDT |
2,082,625.3224 |
0.2751 USDT |
0.2693 USDT |
0.2756 USDT |
0.2757 USDT |
| 2025-11-16 |
0.2751 USDT |
2,805,108.1702 |
0.2765 USDT |
0.2665 USDT |
0.2760 USDT |
0.2700 USDT |
| 2025-11-15 |
0.2810 USDT |
2,327,503.3033 |
0.2774 USDT |
0.2767 USDT |
0.2814 USDT |
0.2815 USDT |
| 2025-11-14 |
0.2941 USDT |
1,291,232.3115 |
0.2917 USDT |
0.2888 USDT |
0.2944 USDT |
0.2923 USDT |
| 2025-11-13 |
0.3036 USDT |
6,706,292.4820 |
0.3175 USDT |
0.2822 USDT |
0.2862 USDT |
0.2917 USDT |
| 2025-11-12 |
0.3187 USDT |
5,235,959.6429 |
0.3092 USDT |
0.3043 USDT |
0.3116 USDT |
0.3121 USDT |
| 2025-11-11 |
0.3444 USDT |
3,747,573.3349 |
0.3402 USDT |
0.3276 USDT |
0.3312 USDT |
0.3290 USDT |
| 2025-11-10 |
0.3416 USDT |
1,990,542.1364 |
0.3268 USDT |
0.3242 USDT |
0.3419 USDT |
0.3488 USDT |
| 2025-11-09 |
0.3224 USDT |
3,542,387.5914 |
0.3127 USDT |
0.3115 USDT |
0.3155 USDT |
0.3268 USDT |
| 2025-11-08 |
0.3241 USDT |
4,505,034.2416 |
0.3348 USDT |
0.3102 USDT |
0.3144 USDT |
0.3210 USDT |
| 2025-11-07 |
0.3188 USDT |
6,242,850.1485 |
0.3096 USDT |
0.2982 USDT |
0.3070 USDT |
0.3435 USDT |
| 2025-11-06 |
0.3287 USDT |
339,661.4105 |
0.3321 USDT |
0.3234 USDT |
0.3289 USDT |
0.3245 USDT |
| 2025-11-05 |
0.3263 USDT |
5,530,376.7437 |
0.3127 USDT |
0.3000 USDT |
0.3138 USDT |
0.3321 USDT |
| 2025-11-04 |
0.3247 USDT |
7,986,122.7102 |
0.3335 USDT |
0.2985 USDT |
0.3140 USDT |
0.3071 USDT |
| 2025-11-03 |
0.3594 USDT |
2,483,104.3447 |
0.3748 USDT |
0.3512 USDT |
0.3551 USDT |
0.3560 USDT |
| 2025-11-02 |
0.3881 USDT |
364,582.7647 |
0.3887 USDT |
0.3824 USDT |
0.3855 USDT |
0.3897 USDT |
| 2025-11-01 |
0.3890 USDT |
335,532.9020 |
0.3929 USDT |
0.3835 USDT |
0.3875 USDT |
0.3861 USDT |
| 2025-10-31 |
0.3964 USDT |
537,552.3290 |
0.3947 USDT |
0.3922 USDT |
0.3975 USDT |
0.3943 USDT |
| 2025-10-30 |
0.4305 USDT |
2,270,615.5280 |
0.4433 USDT |
0.4171 USDT |
0.4258 USDT |
0.4263 USDT |