Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4856 USDT |
3,304,570.3716 |
0.4715 USDT |
0.4584 USDT |
0.4619 USDT |
0.4999 USDT |
| 2025-10-25 |
0.4678 USDT |
1,126,793.4920 |
0.4819 USDT |
0.4589 USDT |
0.4624 USDT |
0.4647 USDT |
| 2025-10-24 |
0.4651 USDT |
2,469,668.5334 |
0.4555 USDT |
0.4524 USDT |
0.4558 USDT |
0.4766 USDT |
| 2025-10-23 |
0.4414 USDT |
877,752.5898 |
0.4349 USDT |
0.4341 USDT |
0.4421 USDT |
0.4453 USDT |
| 2025-10-22 |
0.4454 USDT |
6,003,035.2512 |
0.4490 USDT |
0.4190 USDT |
0.4298 USDT |
0.4348 USDT |
| 2025-10-21 |
0.4529 USDT |
7,342,596.5726 |
0.4523 USDT |
0.4354 USDT |
0.4407 USDT |
0.4542 USDT |
| 2025-10-20 |
0.4694 USDT |
7,060,520.3605 |
0.4816 USDT |
0.4502 USDT |
0.4548 USDT |
0.4522 USDT |
| 2025-10-19 |
0.4751 USDT |
4,338,813.6914 |
0.4623 USDT |
0.4462 USDT |
0.4556 USDT |
0.4969 USDT |
| 2025-10-18 |
0.4512 USDT |
3,776,431.5163 |
0.4355 USDT |
0.4338 USDT |
0.4388 USDT |
0.4548 USDT |
| 2025-10-17 |
0.3971 USDT |
3,806,142.8114 |
0.4031 USDT |
0.3795 USDT |
0.3903 USDT |
0.3815 USDT |
| 2025-10-16 |
0.4249 USDT |
4,896,445.7136 |
0.4198 USDT |
0.4004 USDT |
0.4169 USDT |
0.4090 USDT |
| 2025-10-15 |
0.4482 USDT |
2,145,110.1624 |
0.4368 USDT |
0.4332 USDT |
0.4414 USDT |
0.4530 USDT |
| 2025-10-14 |
0.4345 USDT |
3,841,400.8272 |
0.4662 USDT |
0.4114 USDT |
0.4243 USDT |
0.4237 USDT |
| 2025-10-13 |
0.4197 USDT |
3,932,391.3601 |
0.4120 USDT |
0.4002 USDT |
0.4054 USDT |
0.4462 USDT |
| 2025-10-12 |
0.3541 USDT |
2,248,259.9915 |
0.3702 USDT |
0.3464 USDT |
0.3562 USDT |
0.3591 USDT |
| 2025-10-11 |
0.3991 USDT |
9,153,262.0524 |
0.4366 USDT |
0.3550 USDT |
0.3724 USDT |
0.3699 USDT |
| 2025-10-10 |
0.5028 USDT |
9,811,060.7096 |
0.5469 USDT |
0.2254 USDT |
0.4515 USDT |
0.4425 USDT |
| 2025-10-09 |
0.5561 USDT |
4,833,869.7069 |
0.5780 USDT |
0.5370 USDT |
0.5456 USDT |
0.5469 USDT |
| 2025-10-08 |
0.5449 USDT |
5,317,674.8291 |
0.5452 USDT |
0.5340 USDT |
0.5399 USDT |
0.5640 USDT |
| 2025-10-07 |
0.5856 USDT |
5,366,041.4542 |
0.6035 USDT |
0.5550 USDT |
0.5674 USDT |
0.5647 USDT |
| 2025-10-06 |
0.5843 USDT |
5,618,312.5024 |
0.5842 USDT |
0.5668 USDT |
0.5754 USDT |
0.6020 USDT |
| 2025-10-05 |
0.6124 USDT |
3,735,062.4367 |
0.5891 USDT |
0.5839 USDT |
0.5916 USDT |
0.6011 USDT |
| 2025-10-04 |
0.6123 USDT |
293,807.7367 |
0.6164 USDT |
0.6078 USDT |
0.6154 USDT |
0.6097 USDT |
| 2025-10-03 |
0.6155 USDT |
5,151,005.0006 |
0.6242 USDT |
0.6029 USDT |
0.6098 USDT |
0.6163 USDT |
| 2025-10-02 |
0.6194 USDT |
8,830,719.8858 |
0.5809 USDT |
0.5770 USDT |
0.5837 USDT |
0.6266 USDT |
| 2025-10-01 |
0.5589 USDT |
185,618.6556 |
0.5590 USDT |
0.5564 USDT |
0.5608 USDT |
0.5583 USDT |
| 2025-09-30 |
0.5498 USDT |
4,724,077.7912 |
0.5616 USDT |
0.5349 USDT |
0.5433 USDT |
0.5590 USDT |
| 2025-09-29 |
0.5784 USDT |
5,107,299.9043 |
0.6000 USDT |
0.5561 USDT |
0.5613 USDT |
0.5570 USDT |
| 2025-09-28 |
0.5686 USDT |
764,394.7421 |
0.5778 USDT |
0.5593 USDT |
0.5637 USDT |
0.5717 USDT |
| 2025-09-27 |
0.5835 USDT |
1,127,854.2586 |
0.5979 USDT |
0.5734 USDT |
0.5795 USDT |
0.5785 USDT |
| 2025-09-26 |
0.5759 USDT |
2,731,938.8121 |
0.5672 USDT |
0.5627 USDT |
0.5742 USDT |
0.5779 USDT |
| 2025-09-25 |
0.5894 USDT |
1,787,337.1119 |
0.5943 USDT |
0.5751 USDT |
0.5778 USDT |
0.5751 USDT |
| 2025-09-24 |
0.6040 USDT |
1,220,590.2693 |
0.6035 USDT |
0.5899 USDT |
0.6014 USDT |
0.6011 USDT |
| 2025-09-23 |
0.6007 USDT |
1,305,546.3011 |
0.6003 USDT |
0.5808 USDT |
0.5907 USDT |
0.6161 USDT |
| 2025-09-22 |
0.6149 USDT |
2,597,545.3085 |
0.6427 USDT |
0.5690 USDT |
0.6030 USDT |
0.6008 USDT |
| 2025-09-21 |
0.6678 USDT |
1,209,974.6672 |
0.6667 USDT |
0.6520 USDT |
0.6583 USDT |
0.6600 USDT |
| 2025-09-20 |
0.6705 USDT |
709,812.2075 |
0.6739 USDT |
0.6606 USDT |
0.6670 USDT |
0.6674 USDT |
| 2025-09-19 |
0.6866 USDT |
1,062,246.9039 |
0.6993 USDT |
0.6726 USDT |
0.6763 USDT |
0.6731 USDT |
| 2025-09-18 |
0.7058 USDT |
1,588,397.0471 |
0.7108 USDT |
0.6942 USDT |
0.7037 USDT |
0.7055 USDT |
| 2025-09-17 |
0.6872 USDT |
1,264,010.5456 |
0.6988 USDT |
0.6719 USDT |
0.6817 USDT |
0.6797 USDT |
| 2025-09-16 |
0.6998 USDT |
1,376,118.6304 |
0.7029 USDT |
0.6862 USDT |
0.6993 USDT |
0.7024 USDT |
| 2025-09-15 |
0.7543 USDT |
1,819,523.3397 |
0.7435 USDT |
0.7278 USDT |
0.7364 USDT |
0.7346 USDT |
| 2025-09-14 |
0.7506 USDT |
874,136.9486 |
0.7627 USDT |
0.7368 USDT |
0.7486 USDT |
0.7485 USDT |
| 2025-09-13 |
0.7706 USDT |
896,573.4591 |
0.7793 USDT |
0.7575 USDT |
0.7641 USDT |
0.7690 USDT |
| 2025-09-12 |
0.7754 USDT |
1,087,375.2615 |
0.7804 USDT |
0.7625 USDT |
0.7707 USDT |
0.7625 USDT |
| 2025-09-11 |
0.7840 USDT |
1,962,916.4896 |
0.7787 USDT |
0.7720 USDT |
0.7836 USDT |
0.7781 USDT |
| 2025-09-10 |
0.8065 USDT |
3,771,439.0449 |
0.8069 USDT |
0.7708 USDT |
0.7828 USDT |
0.7841 USDT |
| 2025-09-09 |
0.8181 USDT |
3,130,516.1434 |
0.7816 USDT |
0.7739 USDT |
0.7835 USDT |
0.8162 USDT |
| 2025-09-08 |
0.7552 USDT |
773,378.1955 |
0.7371 USDT |
0.7347 USDT |
0.7452 USDT |
0.7573 USDT |
| 2025-09-07 |
0.7390 USDT |
782,474.9300 |
0.7378 USDT |
0.7291 USDT |
0.7379 USDT |
0.7339 USDT |