Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-01 |
0.3088 USDT |
4,395,510.6609 |
0.3064 USDT |
0.3000 USDT |
0.3070 USDT |
0.3083 USDT |
| 2025-05-31 |
0.3010 USDT |
9,723,826.5292 |
0.3014 USDT |
0.2886 USDT |
0.2974 USDT |
0.3086 USDT |
| 2025-05-30 |
0.3635 USDT |
1,898,307.3837 |
0.3741 USDT |
0.3532 USDT |
0.3635 USDT |
0.3632 USDT |
| 2025-05-29 |
0.3984 USDT |
4,023,783.6943 |
0.3903 USDT |
0.3873 USDT |
0.3917 USDT |
0.3893 USDT |
| 2025-05-28 |
0.3985 USDT |
3,124,498.6338 |
0.3983 USDT |
0.3911 USDT |
0.3993 USDT |
0.3924 USDT |
| 2025-05-27 |
0.3868 USDT |
3,854,034.0478 |
0.3863 USDT |
0.3735 USDT |
0.3818 USDT |
0.3973 USDT |
| 2025-05-26 |
0.3850 USDT |
3,765,498.4804 |
0.3789 USDT |
0.3766 USDT |
0.3837 USDT |
0.3837 USDT |
| 2025-05-25 |
0.3648 USDT |
2,228,088.9647 |
0.3691 USDT |
0.3562 USDT |
0.3605 USDT |
0.3583 USDT |
| 2025-05-24 |
0.3721 USDT |
4,821,891.1203 |
0.3708 USDT |
0.3651 USDT |
0.3708 USDT |
0.3770 USDT |
| 2025-05-23 |
0.4238 USDT |
6,892,642.1555 |
0.4171 USDT |
0.3852 USDT |
0.4010 USDT |
0.3992 USDT |
| 2025-05-22 |
0.4094 USDT |
9,825,223.8350 |
0.3960 USDT |
0.3955 USDT |
0.4084 USDT |
0.4192 USDT |
| 2025-05-21 |
0.3912 USDT |
12,307,364.9253 |
0.3778 USDT |
0.3671 USDT |
0.3800 USDT |
0.3920 USDT |
| 2025-05-20 |
0.3804 USDT |
5,473,760.1394 |
0.3701 USDT |
0.3643 USDT |
0.3758 USDT |
0.3724 USDT |
| 2025-05-19 |
0.3612 USDT |
12,443,330.5255 |
0.3905 USDT |
0.3425 USDT |
0.3531 USDT |
0.3660 USDT |
| 2025-05-18 |
0.3713 USDT |
3,548,089.7570 |
0.3500 USDT |
0.3475 USDT |
0.3525 USDT |
0.3770 USDT |
| 2025-05-17 |
0.3812 USDT |
4,790,525.1985 |
0.3792 USDT |
0.3715 USDT |
0.3790 USDT |
0.3731 USDT |
| 2025-05-16 |
0.3778 USDT |
4,985,536.9233 |
0.3678 USDT |
0.3645 USDT |
0.3735 USDT |
0.3859 USDT |
| 2025-05-15 |
0.3979 USDT |
3,565,167.8404 |
0.4084 USDT |
0.3779 USDT |
0.3923 USDT |
0.3808 USDT |
| 2025-05-14 |
0.4411 USDT |
3,632,799.1044 |
0.4547 USDT |
0.4277 USDT |
0.4352 USDT |
0.4365 USDT |
| 2025-05-13 |
0.3730 USDT |
4,744,548.6952 |
0.3877 USDT |
0.3583 USDT |
0.3690 USDT |
0.3805 USDT |
| 2025-05-12 |
0.4139 USDT |
9,620,009.9459 |
0.4084 USDT |
0.3900 USDT |
0.4035 USDT |
0.3975 USDT |
| 2025-05-11 |
0.4086 USDT |
9,829,751.7106 |
0.4185 USDT |
0.3873 USDT |
0.3972 USDT |
0.4077 USDT |
| 2025-05-10 |
0.3808 USDT |
9,777,287.2633 |
0.3680 USDT |
0.3576 USDT |
0.3729 USDT |
0.4062 USDT |
| 2025-05-09 |
0.3698 USDT |
14,860,844.6080 |
0.3408 USDT |
0.3336 USDT |
0.3393 USDT |
0.3680 USDT |
| 2025-05-08 |
0.3112 USDT |
8,957,112.5852 |
0.2677 USDT |
0.2673 USDT |
0.2724 USDT |
0.3395 USDT |
| 2025-05-07 |
0.2704 USDT |
1,782,636.2300 |
0.2698 USDT |
0.2649 USDT |
0.2672 USDT |
0.2659 USDT |
| 2025-05-06 |
0.2636 USDT |
2,547,236.4243 |
0.2626 USDT |
0.2565 USDT |
0.2605 USDT |
0.2651 USDT |
| 2025-05-05 |
0.2810 USDT |
1,894,982.2525 |
0.2867 USDT |
0.2699 USDT |
0.2721 USDT |
0.2719 USDT |