Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.3956 USDT |
3,577,236.3422 |
0.3786 USDT |
0.3744 USDT |
0.3882 USDT |
0.4028 USDT |
| 2025-07-17 |
0.3689 USDT |
2,267,055.9338 |
0.3716 USDT |
0.3592 USDT |
0.3647 USDT |
0.3679 USDT |
| 2025-07-16 |
0.3561 USDT |
3,681,770.5440 |
0.3613 USDT |
0.3216 USDT |
0.3524 USDT |
0.3613 USDT |
| 2025-07-15 |
0.3333 USDT |
3,833,949.2851 |
0.3370 USDT |
0.3211 USDT |
0.3282 USDT |
0.3403 USDT |
| 2025-07-14 |
0.3518 USDT |
3,310,816.2912 |
0.3432 USDT |
0.3398 USDT |
0.3486 USDT |
0.3478 USDT |
| 2025-07-13 |
0.3346 USDT |
3,819,273.2687 |
0.3227 USDT |
0.3196 USDT |
0.3240 USDT |
0.3454 USDT |
| 2025-07-12 |
0.3287 USDT |
5,503,097.6722 |
0.3379 USDT |
0.3124 USDT |
0.3210 USDT |
0.3227 USDT |
| 2025-07-11 |
0.3517 USDT |
13,575,061.9850 |
0.3175 USDT |
0.3096 USDT |
0.3182 USDT |
0.3502 USDT |
| 2025-07-10 |
0.2887 USDT |
1,366,535.4912 |
0.2875 USDT |
0.2849 USDT |
0.2896 USDT |
0.2893 USDT |
| 2025-07-09 |
0.2644 USDT |
976,095.9673 |
0.2655 USDT |
0.2612 USDT |
0.2630 USDT |
0.2662 USDT |
| 2025-07-08 |
0.2545 USDT |
1,163,738.7031 |
0.2565 USDT |
0.2518 USDT |
0.2540 USDT |
0.2538 USDT |
| 2025-07-07 |
0.2642 USDT |
2,408,285.8597 |
0.2620 USDT |
0.2596 USDT |
0.2625 USDT |
0.2618 USDT |
| 2025-07-06 |
0.2580 USDT |
1,850,304.7213 |
0.2547 USDT |
0.2531 USDT |
0.2544 USDT |
0.2604 USDT |
| 2025-07-05 |
0.2538 USDT |
2,122,602.7074 |
0.2532 USDT |
0.2491 USDT |
0.2527 USDT |
0.2537 USDT |
| 2025-07-04 |
0.2711 USDT |
1,768,515.2341 |
0.2761 USDT |
0.2629 USDT |
0.2649 USDT |
0.2630 USDT |
| 2025-07-03 |
0.2822 USDT |
2,370,911.3554 |
0.2761 USDT |
0.2755 USDT |
0.2786 USDT |
0.2800 USDT |
| 2025-07-02 |
0.2557 USDT |
1,214,009.9104 |
0.2526 USDT |
0.2493 USDT |
0.2532 USDT |
0.2596 USDT |
| 2025-07-01 |
0.2638 USDT |
1,107,340.2385 |
0.2666 USDT |
0.2594 USDT |
0.2628 USDT |
0.2624 USDT |
| 2025-06-30 |
0.2717 USDT |
2,629,522.5118 |
0.2785 USDT |
0.2659 USDT |
0.2693 USDT |
0.2680 USDT |
| 2025-06-29 |
0.2653 USDT |
1,307,155.7951 |
0.2652 USDT |
0.2605 USDT |
0.2619 USDT |
0.2671 USDT |
| 2025-06-28 |
0.2591 USDT |
2,196,516.6020 |
0.2540 USDT |
0.2517 USDT |
0.2531 USDT |
0.2655 USDT |
| 2025-06-27 |
0.2505 USDT |
389,541.4071 |
0.2500 USDT |
0.2473 USDT |
0.2517 USDT |
0.2514 USDT |
| 2025-06-26 |
0.2645 USDT |
1,435,596.0331 |
0.2576 USDT |
0.2569 USDT |
0.2593 USDT |
0.2614 USDT |
| 2025-06-25 |
0.2690 USDT |
1,441,390.1097 |
0.2691 USDT |
0.2646 USDT |
0.2690 USDT |
0.2649 USDT |
| 2025-06-24 |
0.2701 USDT |
4,374,766.1602 |
0.2693 USDT |
0.2657 USDT |
0.2688 USDT |
0.2674 USDT |
| 2025-06-23 |
0.2428 USDT |
2,927,829.1050 |
0.2389 USDT |
0.2388 USDT |
0.2429 USDT |
0.2447 USDT |
| 2025-06-22 |
0.2490 USDT |
2,895,717.5800 |
0.2505 USDT |
0.2413 USDT |
0.2472 USDT |
0.2424 USDT |
| 2025-06-21 |
0.2663 USDT |
3,251,534.6952 |
0.2655 USDT |
0.2600 USDT |
0.2642 USDT |
0.2601 USDT |
| 2025-06-20 |
0.2792 USDT |
5,234,345.6514 |
0.2830 USDT |
0.2640 USDT |
0.2715 USDT |
0.2710 USDT |
| 2025-06-19 |
0.2855 USDT |
4,218,310.0241 |
0.2855 USDT |
0.2794 USDT |
0.2829 USDT |
0.2826 USDT |
| 2025-06-18 |
0.2811 USDT |
623,297.8637 |
0.2800 USDT |
0.2779 USDT |
0.2799 USDT |
0.2794 USDT |
| 2025-06-17 |
0.2914 USDT |
934,865.0658 |
0.2947 USDT |
0.2856 USDT |
0.2972 USDT |
0.2972 USDT |
| 2025-06-16 |
0.3043 USDT |
702,130.8991 |
0.3036 USDT |
0.2978 USDT |
0.3038 USDT |
0.3072 USDT |
| 2025-06-15 |
0.2954 USDT |
409,050.1585 |
0.2932 USDT |
0.2932 USDT |
0.2967 USDT |
0.2967 USDT |
| 2025-06-14 |
0.2991 USDT |
1,131,394.2374 |
0.3011 USDT |
0.2950 USDT |
0.2980 USDT |
0.2980 USDT |
| 2025-06-13 |
0.2946 USDT |
7,174,128.5948 |
0.2955 USDT |
0.2880 USDT |
0.2932 USDT |
0.3010 USDT |
| 2025-06-12 |
0.3324 USDT |
7,149,822.0307 |
0.3459 USDT |
0.3113 USDT |
0.3161 USDT |
0.3122 USDT |
| 2025-06-11 |
0.3610 USDT |
9,264,692.3989 |
0.3703 USDT |
0.3418 USDT |
0.3484 USDT |
0.3428 USDT |
| 2025-06-10 |
0.3452 USDT |
1,240,557.2040 |
0.3440 USDT |
0.3411 USDT |
0.3477 USDT |
0.3466 USDT |
| 2025-06-09 |
0.3189 USDT |
253,315.0556 |
0.3171 USDT |
0.3158 USDT |
0.3215 USDT |
0.3213 USDT |
| 2025-06-08 |
0.3188 USDT |
1,222,444.3864 |
0.3215 USDT |
0.3161 USDT |
0.3195 USDT |
0.3197 USDT |
| 2025-06-07 |
0.3103 USDT |
4,092,027.8457 |
0.2982 USDT |
0.2982 USDT |
0.3035 USDT |
0.3226 USDT |
| 2025-06-06 |
0.2967 USDT |
8,367,012.0457 |
0.2848 USDT |
0.2845 USDT |
0.2914 USDT |
0.2950 USDT |
| 2025-06-05 |
0.3160 USDT |
2,449,607.4794 |
0.3144 USDT |
0.3102 USDT |
0.3151 USDT |
0.3133 USDT |
| 2025-06-04 |
0.3423 USDT |
2,724,071.7244 |
0.3380 USDT |
0.3344 USDT |
0.3357 USDT |
0.3352 USDT |
| 2025-06-03 |
0.3364 USDT |
6,588,984.1673 |
0.3237 USDT |
0.3218 USDT |
0.3302 USDT |
0.3398 USDT |
| 2025-06-02 |
0.3087 USDT |
5,286,777.8434 |
0.3137 USDT |
0.3010 USDT |
0.3040 USDT |
0.3144 USDT |