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