Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |