Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3612 USDT |
12,443,330.5255 |
0.3905 USDT |
0.3425 USDT |
0.3531 USDT |
0.3660 USDT |
| 2025-05-18 |
0.3713 USDT |
3,548,089.7570 |
0.3500 USDT |
0.3475 USDT |
0.3525 USDT |
0.3770 USDT |
| 2025-05-17 |
0.3812 USDT |
4,790,525.1985 |
0.3792 USDT |
0.3715 USDT |
0.3790 USDT |
0.3731 USDT |
| 2025-05-16 |
0.3778 USDT |
4,985,536.9233 |
0.3678 USDT |
0.3645 USDT |
0.3735 USDT |
0.3859 USDT |
| 2025-05-15 |
0.3979 USDT |
3,565,167.8404 |
0.4084 USDT |
0.3779 USDT |
0.3923 USDT |
0.3808 USDT |
| 2025-05-14 |
0.4411 USDT |
3,632,799.1044 |
0.4547 USDT |
0.4277 USDT |
0.4352 USDT |
0.4365 USDT |
| 2025-05-13 |
0.3730 USDT |
4,744,548.6952 |
0.3877 USDT |
0.3583 USDT |
0.3690 USDT |
0.3805 USDT |
| 2025-05-12 |
0.4139 USDT |
9,620,009.9459 |
0.4084 USDT |
0.3900 USDT |
0.4035 USDT |
0.3975 USDT |
| 2025-05-11 |
0.4086 USDT |
9,829,751.7106 |
0.4185 USDT |
0.3873 USDT |
0.3972 USDT |
0.4077 USDT |
| 2025-05-10 |
0.3808 USDT |
9,777,287.2633 |
0.3680 USDT |
0.3576 USDT |
0.3729 USDT |
0.4062 USDT |
| 2025-05-09 |
0.3698 USDT |
14,860,844.6080 |
0.3408 USDT |
0.3336 USDT |
0.3393 USDT |
0.3680 USDT |
| 2025-05-08 |
0.3112 USDT |
8,957,112.5852 |
0.2677 USDT |
0.2673 USDT |
0.2724 USDT |
0.3395 USDT |
| 2025-05-07 |
0.2704 USDT |
1,782,636.2300 |
0.2698 USDT |
0.2649 USDT |
0.2672 USDT |
0.2659 USDT |
| 2025-05-06 |
0.2636 USDT |
2,547,236.4243 |
0.2626 USDT |
0.2565 USDT |
0.2605 USDT |
0.2651 USDT |
| 2025-05-05 |
0.2810 USDT |
1,894,982.2525 |
0.2867 USDT |
0.2699 USDT |
0.2721 USDT |
0.2719 USDT |
| 2025-05-04 |
0.2918 USDT |
644,999.2598 |
0.2918 USDT |
0.2882 USDT |
0.2907 USDT |
0.2916 USDT |
| 2025-05-03 |
0.3010 USDT |
926,062.7086 |
0.3078 USDT |
0.2939 USDT |
0.2976 USDT |
0.2987 USDT |
| 2025-05-02 |
0.3123 USDT |
1,877,533.4169 |
0.3225 USDT |
0.3046 USDT |
0.3093 USDT |
0.3099 USDT |
| 2025-05-01 |
0.3280 USDT |
2,951,750.1660 |
0.3194 USDT |
0.3147 USDT |
0.3200 USDT |
0.3267 USDT |
| 2025-04-30 |
0.3122 USDT |
2,985,948.9722 |
0.3113 USDT |
0.3000 USDT |
0.3131 USDT |
0.3137 USDT |
| 2025-04-29 |
0.3255 USDT |
2,906,785.3238 |
0.3360 USDT |
0.3039 USDT |
0.3076 USDT |
0.3076 USDT |
| 2025-04-28 |
0.3424 USDT |
1,480,103.7476 |
0.3445 USDT |
0.3264 USDT |
0.3340 USDT |
0.3371 USDT |
| 2025-04-27 |
0.3548 USDT |
356,031.7731 |
0.3652 USDT |
0.3460 USDT |
0.3497 USDT |
0.3505 USDT |
| 2025-04-26 |
0.3728 USDT |
311,311.0229 |
0.3636 USDT |
0.3636 USDT |
0.3702 USDT |
0.3702 USDT |
| 2025-04-25 |
0.3603 USDT |
662,892.0535 |
0.3576 USDT |
0.3500 USDT |
0.3571 USDT |
0.3685 USDT |
| 2025-04-24 |
0.3335 USDT |
784,160.0890 |
0.3409 USDT |
0.3273 USDT |
0.3319 USDT |
0.3365 USDT |
| 2025-04-23 |
0.3377 USDT |
3,104,326.2301 |
0.3218 USDT |
0.3215 USDT |
0.3275 USDT |
0.3475 USDT |
| 2025-04-22 |
0.2954 USDT |
2,320,468.4459 |
0.2878 USDT |
0.2802 USDT |
0.2873 USDT |
0.3059 USDT |
| 2025-04-21 |
0.2985 USDT |
1,385,061.7399 |
0.2864 USDT |
0.2856 USDT |
0.2959 USDT |
0.2959 USDT |
| 2025-04-20 |
0.2829 USDT |
621,416.8611 |
0.2859 USDT |
0.2751 USDT |
0.2793 USDT |
0.2828 USDT |
| 2025-04-19 |
0.2855 USDT |
699,469.4783 |
0.2816 USDT |
0.2802 USDT |
0.2822 USDT |
0.2852 USDT |
| 2025-04-18 |
0.2828 USDT |
1,369,303.2424 |
0.2766 USDT |
0.2754 USDT |
0.2783 USDT |
0.2817 USDT |
| 2025-04-17 |
0.2747 USDT |
1,744,907.8232 |
0.2709 USDT |
0.2680 USDT |
0.2723 USDT |
0.2759 USDT |
| 2025-04-16 |
0.2736 USDT |
4,852,053.2274 |
0.2741 USDT |
0.2679 USDT |
0.2717 USDT |
0.2700 USDT |
| 2025-04-15 |
0.2931 USDT |
8,866,442.5473 |
0.2963 USDT |
0.2765 USDT |
0.2801 USDT |
0.2785 USDT |
| 2025-04-14 |
0.3118 USDT |
2,454,598.2643 |
0.3077 USDT |
0.3044 USDT |
0.3106 USDT |
0.3129 USDT |
| 2025-04-13 |
0.3337 USDT |
2,922,620.6197 |
0.3422 USDT |
0.3250 USDT |
0.3284 USDT |
0.3289 USDT |
| 2025-04-12 |
0.3242 USDT |
6,015,939.1111 |
0.3159 USDT |
0.3056 USDT |
0.3106 USDT |
0.3437 USDT |
| 2025-04-11 |
0.3159 USDT |
6,326,550.8830 |
0.3051 USDT |
0.2992 USDT |
0.3053 USDT |
0.3144 USDT |
| 2025-04-10 |
0.3049 USDT |
6,372,679.7387 |
0.3167 USDT |
0.2946 USDT |
0.2990 USDT |
0.2965 USDT |
| 2025-04-09 |
0.2818 USDT |
3,559,811.7132 |
0.2762 USDT |
0.2637 USDT |
0.2727 USDT |
0.2818 USDT |
| 2025-04-08 |
0.2978 USDT |
2,969,304.5871 |
0.2929 USDT |
0.2884 USDT |
0.2935 USDT |
0.3020 USDT |
| 2025-04-07 |
0.2761 USDT |
10,080,249.9701 |
0.2763 USDT |
0.2515 USDT |
0.2727 USDT |
0.2927 USDT |
| 2025-04-06 |
0.3162 USDT |
1,033,168.5514 |
0.3201 USDT |
0.3121 USDT |
0.3138 USDT |
0.3121 USDT |
| 2025-04-05 |
0.3226 USDT |
1,299,094.7400 |
0.3186 USDT |
0.3185 USDT |
0.3226 USDT |
0.3302 USDT |
| 2025-04-04 |
0.3111 USDT |
3,315,643.0451 |
0.3152 USDT |
0.2943 USDT |
0.3026 USDT |
0.2954 USDT |
| 2025-04-03 |
0.3233 USDT |
6,561,365.3555 |
0.3313 USDT |
0.2995 USDT |
0.3084 USDT |
0.3094 USDT |
| 2025-04-02 |
0.3586 USDT |
1,357,131.0992 |
0.3694 USDT |
0.3505 USDT |
0.3552 USDT |
0.3552 USDT |
| 2025-04-01 |
0.3487 USDT |
1,831,762.8815 |
0.3439 USDT |
0.3427 USDT |
0.3468 USDT |
0.3496 USDT |
| 2025-03-31 |
0.3587 USDT |
1,977,925.2963 |
0.3696 USDT |
0.3485 USDT |
0.3546 USDT |
0.3530 USDT |