Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7436 USDT |
3,332,757.0711 |
0.7319 USDT |
0.7251 USDT |
0.7398 USDT |
0.7347 USDT |
| 2025-09-05 |
0.6689 USDT |
3,065,246.8839 |
0.6470 USDT |
0.6441 USDT |
0.6542 USDT |
0.6571 USDT |
| 2025-09-04 |
0.6979 USDT |
2,360,517.2305 |
0.7301 USDT |
0.6515 USDT |
0.6584 USDT |
0.6547 USDT |
| 2025-09-03 |
0.7097 USDT |
3,287,365.8059 |
0.6876 USDT |
0.6758 USDT |
0.6860 USDT |
0.7317 USDT |
| 2025-09-02 |
0.6788 USDT |
3,992,936.7992 |
0.6285 USDT |
0.6282 USDT |
0.6362 USDT |
0.6713 USDT |
| 2025-09-01 |
0.6357 USDT |
1,873,515.1617 |
0.6396 USDT |
0.6207 USDT |
0.6297 USDT |
0.6230 USDT |
| 2025-08-31 |
0.6555 USDT |
920.0928 |
0.6547 USDT |
0.6547 USDT |
0.6559 USDT |
0.6559 USDT |
| 2025-08-30 |
0.6334 USDT |
193,262.8353 |
0.6420 USDT |
0.6243 USDT |
0.6379 USDT |
0.6353 USDT |
| 2025-08-29 |
0.6686 USDT |
1,079,890.9357 |
0.6778 USDT |
0.6549 USDT |
0.6683 USDT |
0.6644 USDT |
| 2025-08-28 |
0.6301 USDT |
1,415,371.9578 |
0.6112 USDT |
0.6052 USDT |
0.6173 USDT |
0.6334 USDT |
| 2025-08-27 |
0.6204 USDT |
1,538,076.0961 |
0.6296 USDT |
0.6100 USDT |
0.6163 USDT |
0.6115 USDT |
| 2025-08-26 |
0.6277 USDT |
506,891.5036 |
0.6217 USDT |
0.6176 USDT |
0.6277 USDT |
0.6278 USDT |
| 2025-08-25 |
0.6853 USDT |
379,182.9359 |
0.6944 USDT |
0.6751 USDT |
0.6911 USDT |
0.6915 USDT |
| 2025-08-24 |
0.7192 USDT |
923,516.4520 |
0.7399 USDT |
0.7012 USDT |
0.7099 USDT |
0.7076 USDT |
| 2025-08-23 |
0.7537 USDT |
2,315,552.3292 |
0.7533 USDT |
0.7309 USDT |
0.7450 USDT |
0.7447 USDT |
| 2025-08-22 |
0.6454 USDT |
886,946.2160 |
0.6286 USDT |
0.6286 USDT |
0.6369 USDT |
0.6500 USDT |
| 2025-08-21 |
0.6508 USDT |
316,490.3679 |
0.6569 USDT |
0.6440 USDT |
0.6571 USDT |
0.6445 USDT |
| 2025-08-20 |
0.6451 USDT |
584,322.1431 |
0.6359 USDT |
0.6358 USDT |
0.6456 USDT |
0.6450 USDT |
| 2025-08-19 |
0.6678 USDT |
1,074,253.2431 |
0.6777 USDT |
0.6513 USDT |
0.6550 USDT |
0.6526 USDT |
| 2025-08-18 |
0.6854 USDT |
1,962,496.7683 |
0.7094 USDT |
0.6692 USDT |
0.6752 USDT |
0.6718 USDT |
| 2025-08-17 |
0.7271 USDT |
1,913,473.9582 |
0.7330 USDT |
0.7110 USDT |
0.7184 USDT |
0.7268 USDT |
| 2025-08-16 |
0.7207 USDT |
2,029,386.4463 |
0.7200 USDT |
0.7060 USDT |
0.7143 USDT |
0.7163 USDT |
| 2025-08-15 |
0.7201 USDT |
4,687,034.1147 |
0.7158 USDT |
0.6842 USDT |
0.6983 USDT |
0.6935 USDT |
| 2025-08-14 |
0.7360 USDT |
6,436,386.5764 |
0.7757 USDT |
0.6797 USDT |
0.7155 USDT |
0.7113 USDT |
| 2025-08-13 |
0.8050 USDT |
1,013,658.6482 |
0.8095 USDT |
0.7907 USDT |
0.8008 USDT |
0.7954 USDT |
| 2025-08-12 |
0.8029 USDT |
2,030,465.6500 |
0.7945 USDT |
0.7823 USDT |
0.7959 USDT |
0.7877 USDT |
| 2025-08-11 |
0.8281 USDT |
4,440,137.7634 |
0.7975 USDT |
0.7858 USDT |
0.8200 USDT |
0.7869 USDT |
| 2025-08-10 |
0.7613 USDT |
7,701,568.5655 |
0.7370 USDT |
0.7172 USDT |
0.7478 USDT |
0.7961 USDT |
| 2025-08-09 |
0.7128 USDT |
6,305,505.0724 |
0.6451 USDT |
0.6365 USDT |
0.6482 USDT |
0.7348 USDT |
| 2025-08-08 |
0.6265 USDT |
4,819,937.4851 |
0.6372 USDT |
0.6117 USDT |
0.6186 USDT |
0.6338 USDT |
| 2025-08-07 |
0.6169 USDT |
6,098,194.9447 |
0.6009 USDT |
0.5838 USDT |
0.6000 USDT |
0.6192 USDT |
| 2025-08-06 |
0.5787 USDT |
5,995,451.5456 |
0.5796 USDT |
0.5564 USDT |
0.5626 USDT |
0.5978 USDT |
| 2025-08-05 |
0.5895 USDT |
6,011,779.4063 |
0.6039 USDT |
0.5692 USDT |
0.5837 USDT |
0.5762 USDT |
| 2025-08-04 |
0.6136 USDT |
9,364,842.2282 |
0.5951 USDT |
0.5907 USDT |
0.6042 USDT |
0.6064 USDT |
| 2025-08-03 |
0.5641 USDT |
10,304,731.7788 |
0.5220 USDT |
0.5117 USDT |
0.5288 USDT |
0.5955 USDT |
| 2025-08-02 |
0.5510 USDT |
8,343,469.4886 |
0.5793 USDT |
0.5159 USDT |
0.5295 USDT |
0.5379 USDT |
| 2025-08-01 |
0.5885 USDT |
15,587,887.0404 |
0.5706 USDT |
0.5551 USDT |
0.5813 USDT |
0.5783 USDT |
| 2025-07-31 |
0.6457 USDT |
8,219,187.7944 |
0.6079 USDT |
0.5954 USDT |
0.6272 USDT |
0.6276 USDT |
| 2025-07-30 |
0.5706 USDT |
7,028,895.6178 |
0.5719 USDT |
0.5405 USDT |
0.5642 USDT |
0.5760 USDT |
| 2025-07-29 |
0.6013 USDT |
8,623,147.0329 |
0.6342 USDT |
0.5565 USDT |
0.5667 USDT |
0.5622 USDT |
| 2025-07-28 |
0.6712 USDT |
6,890,457.1370 |
0.6697 USDT |
0.6410 USDT |
0.6598 USDT |
0.6658 USDT |
| 2025-07-27 |
0.6357 USDT |
8,485,560.2784 |
0.6181 USDT |
0.6056 USDT |
0.6123 USDT |
0.6790 USDT |
| 2025-07-26 |
0.5878 USDT |
9,908,211.7156 |
0.6025 USDT |
0.5543 USDT |
0.5665 USDT |
0.6191 USDT |
| 2025-07-25 |
0.5299 USDT |
12,685,825.2045 |
0.4729 USDT |
0.4663 USDT |
0.4791 USDT |
0.5503 USDT |
| 2025-07-24 |
0.4685 USDT |
10,277,383.3067 |
0.4603 USDT |
0.4250 USDT |
0.4484 USDT |
0.5073 USDT |
| 2025-07-23 |
0.4696 USDT |
7,555,830.9595 |
0.5085 USDT |
0.4408 USDT |
0.4549 USDT |
0.4550 USDT |
| 2025-07-22 |
0.5032 USDT |
11,807,062.0515 |
0.5169 USDT |
0.4674 USDT |
0.4944 USDT |
0.4994 USDT |
| 2025-07-21 |
0.5064 USDT |
7,518,597.4068 |
0.4915 USDT |
0.4854 USDT |
0.4970 USDT |
0.5893 USDT |
| 2025-07-20 |
0.4743 USDT |
10,207,502.3667 |
0.4339 USDT |
0.4274 USDT |
0.4363 USDT |
0.5141 USDT |
| 2025-07-19 |
0.4025 USDT |
5,235,915.4930 |
0.3900 USDT |
0.3795 USDT |
0.3931 USDT |
0.4159 USDT |