Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.3049 USDT |
6,372,679.7387 |
0.3167 USDT |
0.2946 USDT |
0.2990 USDT |
0.2965 USDT |
| 2025-04-09 |
0.2818 USDT |
3,559,811.7132 |
0.2762 USDT |
0.2637 USDT |
0.2727 USDT |
0.2818 USDT |
| 2025-04-08 |
0.2978 USDT |
2,969,304.5871 |
0.2929 USDT |
0.2884 USDT |
0.2935 USDT |
0.3020 USDT |
| 2025-04-07 |
0.2761 USDT |
10,080,249.9701 |
0.2763 USDT |
0.2515 USDT |
0.2727 USDT |
0.2927 USDT |
| 2025-04-06 |
0.3162 USDT |
1,033,168.5514 |
0.3201 USDT |
0.3121 USDT |
0.3138 USDT |
0.3121 USDT |
| 2025-04-05 |
0.3226 USDT |
1,299,094.7400 |
0.3186 USDT |
0.3185 USDT |
0.3226 USDT |
0.3302 USDT |
| 2025-04-04 |
0.3111 USDT |
3,315,643.0451 |
0.3152 USDT |
0.2943 USDT |
0.3026 USDT |
0.2954 USDT |
| 2025-04-03 |
0.3233 USDT |
6,561,365.3555 |
0.3313 USDT |
0.2995 USDT |
0.3084 USDT |
0.3094 USDT |
| 2025-04-02 |
0.3586 USDT |
1,357,131.0992 |
0.3694 USDT |
0.3505 USDT |
0.3552 USDT |
0.3552 USDT |
| 2025-04-01 |
0.3487 USDT |
1,831,762.8815 |
0.3439 USDT |
0.3427 USDT |
0.3468 USDT |
0.3496 USDT |
| 2025-03-31 |
0.3587 USDT |
1,977,925.2963 |
0.3696 USDT |
0.3485 USDT |
0.3546 USDT |
0.3530 USDT |
| 2025-03-30 |
0.3640 USDT |
598,868.1612 |
0.3638 USDT |
0.3581 USDT |
0.3642 USDT |
0.3638 USDT |
| 2025-03-29 |
0.3737 USDT |
3,461,666.1703 |
0.3935 USDT |
0.3607 USDT |
0.3653 USDT |
0.3638 USDT |
| 2025-03-28 |
0.3986 USDT |
5,109,089.6786 |
0.4300 USDT |
0.3817 USDT |
0.3872 USDT |
0.3882 USDT |
| 2025-03-27 |
0.4292 USDT |
7,278,100.7292 |
0.4090 USDT |
0.4063 USDT |
0.4219 USDT |
0.4317 USDT |
| 2025-03-26 |
0.4218 USDT |
4,564,086.3028 |
0.4250 USDT |
0.4016 USDT |
0.4059 USDT |
0.4058 USDT |
| 2025-03-25 |
0.4118 USDT |
2,806,797.2232 |
0.4087 USDT |
0.3943 USDT |
0.3983 USDT |
0.4286 USDT |
| 2025-03-24 |
0.3892 USDT |
10,981,789.3765 |
0.3704 USDT |
0.3675 USDT |
0.3779 USDT |
0.4058 USDT |
| 2025-03-23 |
0.3652 USDT |
21,854,156.4208 |
0.3553 USDT |
0.3546 USDT |
0.3582 USDT |
0.3704 USDT |
| 2025-03-22 |
0.3567 USDT |
5,260,649.7038 |
0.3509 USDT |
0.3499 USDT |
0.3543 USDT |
0.3575 USDT |
| 2025-03-21 |
0.3835 USDT |
555,838.2213 |
0.3839 USDT |
0.3780 USDT |
0.3816 USDT |
0.3802 USDT |
| 2025-03-20 |
0.3890 USDT |
1,227,204.0380 |
0.3940 USDT |
0.3841 USDT |
0.3877 USDT |
0.3895 USDT |
| 2025-03-19 |
0.3735 USDT |
1,943,155.1867 |
0.3676 USDT |
0.3662 USDT |
0.3704 USDT |
0.3681 USDT |
| 2025-03-18 |
0.3771 USDT |
887,413.0844 |
0.3767 USDT |
0.3710 USDT |
0.3762 USDT |
0.3838 USDT |
| 2025-03-17 |
0.3722 USDT |
8,417,332.8638 |
0.3668 USDT |
0.3617 USDT |
0.3670 USDT |
0.3765 USDT |
| 2025-03-16 |
0.3613 USDT |
3,240,921.8617 |
0.3718 USDT |
0.3474 USDT |
0.3566 USDT |
0.3578 USDT |
| 2025-03-15 |
0.3647 USDT |
2,410,710.6231 |
0.3495 USDT |
0.3478 USDT |
0.3534 USDT |
0.3663 USDT |
| 2025-03-14 |
0.3389 USDT |
6,534,244.5738 |
0.3398 USDT |
0.3340 USDT |
0.3377 USDT |
0.3411 USDT |
| 2025-03-13 |
0.3630 USDT |
5,850,840.3257 |
0.3715 USDT |
0.3535 USDT |
0.3611 USDT |
0.3663 USDT |
| 2025-03-12 |
0.3763 USDT |
2,715,682.9765 |
0.3906 USDT |
0.3644 USDT |
0.3714 USDT |
0.3730 USDT |
| 2025-03-11 |
0.4041 USDT |
3,726,178.5881 |
0.4125 USDT |
0.3688 USDT |
0.3974 USDT |
0.3763 USDT |
| 2025-03-10 |
0.4531 USDT |
6,855,241.3300 |
0.4199 USDT |
0.4158 USDT |
0.4335 USDT |
0.4417 USDT |
| 2025-03-09 |
0.4248 USDT |
4,149,490.6548 |
0.4412 USDT |
0.4061 USDT |
0.4146 USDT |
0.4229 USDT |
| 2025-03-08 |
0.4355 USDT |
1,456,977.4150 |
0.4277 USDT |
0.4252 USDT |
0.4407 USDT |
0.4301 USDT |
| 2025-03-07 |
0.4100 USDT |
8,182,400.7115 |
0.3646 USDT |
0.3530 USDT |
0.3730 USDT |
0.4422 USDT |
| 2025-03-06 |
0.3589 USDT |
3,140,427.7973 |
0.3439 USDT |
0.3421 USDT |
0.3503 USDT |
0.3818 USDT |
| 2025-03-05 |
0.3769 USDT |
879,737.1727 |
0.3833 USDT |
0.3689 USDT |
0.3734 USDT |
0.3711 USDT |
| 2025-03-04 |
0.3528 USDT |
2,184,182.6569 |
0.3640 USDT |
0.3398 USDT |
0.3509 USDT |
0.3522 USDT |
| 2025-03-03 |
0.4159 USDT |
7,009,469.4936 |
0.4751 USDT |
0.3617 USDT |
0.3687 USDT |
0.3687 USDT |
| 2025-03-02 |
0.3979 USDT |
6,287,911.4330 |
0.4004 USDT |
0.3851 USDT |
0.3969 USDT |
0.4050 USDT |
| 2025-03-01 |
0.4060 USDT |
8,758,618.2934 |
0.4143 USDT |
0.3897 USDT |
0.3958 USDT |
0.3931 USDT |
| 2025-02-28 |
0.4010 USDT |
11,475,568.5468 |
0.4163 USDT |
0.3707 USDT |
0.3907 USDT |
0.4231 USDT |
| 2025-02-27 |
0.4320 USDT |
8,780,881.1982 |
0.4278 USDT |
0.4211 USDT |
0.4329 USDT |
0.4290 USDT |
| 2025-02-26 |
0.4102 USDT |
9,407,566.5221 |
0.4068 USDT |
0.3960 USDT |
0.4037 USDT |
0.4298 USDT |
| 2025-02-25 |
0.3903 USDT |
10,605,244.6190 |
0.3746 USDT |
0.3626 USDT |
0.3749 USDT |
0.4077 USDT |
| 2025-02-24 |
0.4116 USDT |
9,962,913.3090 |
0.4414 USDT |
0.3895 USDT |
0.4030 USDT |
0.3963 USDT |
| 2025-02-23 |
0.4484 USDT |
5,512,682.3945 |
0.4477 USDT |
0.4314 USDT |
0.4368 USDT |
0.4595 USDT |
| 2025-02-22 |
0.4563 USDT |
9,666,376.1151 |
0.4624 USDT |
0.4413 USDT |
0.4448 USDT |
0.4442 USDT |
| 2025-02-21 |
0.4317 USDT |
15,318,579.5381 |
0.4193 USDT |
0.4017 USDT |
0.4102 USDT |
0.4460 USDT |
| 2025-02-20 |
0.4057 USDT |
12,450,901.8332 |
0.3969 USDT |
0.3909 USDT |
0.4037 USDT |
0.4123 USDT |