Identifier on Huobi: enausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-19 |
0.4211 USDT |
8,403,226.6616 |
0.4238 USDT |
0.4085 USDT |
0.4139 USDT |
0.4203 USDT |
| 2025-02-18 |
0.4372 USDT |
10,753,492.3456 |
0.4556 USDT |
0.4047 USDT |
0.4143 USDT |
0.4178 USDT |
| 2025-02-17 |
0.4568 USDT |
6,273,068.6311 |
0.4496 USDT |
0.4348 USDT |
0.4549 USDT |
0.4751 USDT |
| 2025-02-16 |
0.4540 USDT |
5,823,949.0007 |
0.4569 USDT |
0.4454 USDT |
0.4525 USDT |
0.4629 USDT |
| 2025-02-15 |
0.4706 USDT |
12,989,789.3138 |
0.4844 USDT |
0.4505 USDT |
0.4580 USDT |
0.4571 USDT |
| 2025-02-14 |
0.4605 USDT |
8,876,588.2163 |
0.4503 USDT |
0.4123 USDT |
0.4533 USDT |
0.4684 USDT |
| 2025-02-13 |
0.4560 USDT |
9,236,137.1858 |
0.4501 USDT |
0.4411 USDT |
0.4546 USDT |
0.4441 USDT |
| 2025-02-12 |
0.4296 USDT |
9,637,942.3442 |
0.4424 USDT |
0.4014 USDT |
0.4158 USDT |
0.4092 USDT |
| 2025-02-11 |
0.4714 USDT |
13,252,003.5410 |
0.4792 USDT |
0.4356 USDT |
0.4457 USDT |
0.4425 USDT |
| 2025-02-10 |
0.4855 USDT |
5,847,984.0229 |
0.4768 USDT |
0.4642 USDT |
0.4769 USDT |
0.4815 USDT |
| 2025-02-09 |
0.5097 USDT |
6,253,478.2462 |
0.5223 USDT |
0.4832 USDT |
0.4907 USDT |
0.4904 USDT |
| 2025-02-08 |
0.4981 USDT |
10,926,927.0361 |
0.4931 USDT |
0.4767 USDT |
0.4850 USDT |
0.5323 USDT |
| 2025-02-07 |
0.5046 USDT |
13,886,114.1441 |
0.4726 USDT |
0.4724 USDT |
0.4872 USDT |
0.4846 USDT |
| 2025-02-06 |
0.5300 USDT |
8,819,698.3175 |
0.5495 USDT |
0.4917 USDT |
0.5031 USDT |
0.4919 USDT |
| 2025-02-05 |
0.5819 USDT |
11,053,057.1407 |
0.6077 USDT |
0.5413 USDT |
0.5595 USDT |
0.5439 USDT |
| 2025-02-04 |
0.6469 USDT |
8,328,042.1969 |
0.6786 USDT |
0.6034 USDT |
0.6202 USDT |
0.6411 USDT |
| 2025-02-03 |
0.5713 USDT |
13,630,941.3517 |
0.5786 USDT |
0.4680 USDT |
0.5516 USDT |
0.6511 USDT |
| 2025-02-02 |
0.6465 USDT |
8,887,324.2007 |
0.6758 USDT |
0.5814 USDT |
0.5984 USDT |
0.5907 USDT |
| 2025-02-01 |
0.7404 USDT |
6,045,094.0972 |
0.7647 USDT |
0.6851 USDT |
0.7059 USDT |
0.6851 USDT |
| 2025-01-31 |
0.7698 USDT |
3,630,998.8869 |
0.7590 USDT |
0.7264 USDT |
0.7443 USDT |
0.7925 USDT |
| 2025-01-30 |
0.7430 USDT |
6,184,641.2929 |
0.6824 USDT |
0.6763 USDT |
0.6900 USDT |
0.7776 USDT |
| 2025-01-29 |
0.6884 USDT |
7,238,026.1117 |
0.6578 USDT |
0.6500 USDT |
0.6674 USDT |
0.7142 USDT |
| 2025-01-28 |
0.7361 USDT |
6,242,339.9451 |
0.7529 USDT |
0.7100 USDT |
0.7246 USDT |
0.7137 USDT |
| 2025-01-27 |
0.7536 USDT |
2,443,830.8780 |
0.7769 USDT |
0.7298 USDT |
0.7426 USDT |
0.7315 USDT |
| 2025-01-26 |
0.8476 USDT |
3,619,125.3089 |
0.8566 USDT |
0.8283 USDT |
0.8374 USDT |
0.8319 USDT |
| 2025-01-25 |
0.8398 USDT |
3,650,599.6328 |
0.8439 USDT |
0.8249 USDT |
0.8393 USDT |
0.8587 USDT |
| 2025-01-24 |
0.8778 USDT |
8,480,179.7976 |
0.8494 USDT |
0.8094 USDT |
0.8220 USDT |
0.8680 USDT |
| 2025-01-23 |
0.8447 USDT |
1,881,439.2176 |
0.8554 USDT |
0.8339 USDT |
0.8456 USDT |
0.8404 USDT |
| 2025-01-22 |
0.9135 USDT |
6,241,227.4710 |
0.9340 USDT |
0.8723 USDT |
0.8782 USDT |
0.8727 USDT |
| 2025-01-21 |
0.8803 USDT |
9,320,294.2639 |
0.8806 USDT |
0.8327 USDT |
0.8534 USDT |
0.9405 USDT |
| 2025-01-20 |
0.8632 USDT |
6,243,812.2917 |
0.8475 USDT |
0.8027 USDT |
0.8320 USDT |
0.8956 USDT |
| 2025-01-19 |
0.8905 USDT |
19,370,062.5010 |
0.8823 USDT |
0.8138 USDT |
0.8443 USDT |
0.8433 USDT |
| 2025-01-18 |
0.9093 USDT |
11,514,421.6624 |
0.9662 USDT |
0.8583 USDT |
0.8782 USDT |
0.8620 USDT |
| 2025-01-17 |
0.9485 USDT |
14,535,611.6552 |
0.9132 USDT |
0.9115 USDT |
0.9316 USDT |
0.9609 USDT |
| 2025-01-16 |
0.9086 USDT |
12,670,732.6446 |
0.9429 USDT |
0.8702 USDT |
0.8934 USDT |
0.9570 USDT |
| 2025-01-15 |
0.8412 USDT |
14,206,067.2377 |
0.8330 USDT |
0.7752 USDT |
0.7864 USDT |
0.9206 USDT |
| 2025-01-14 |
0.8075 USDT |
215,161.7011 |
0.7997 USDT |
0.7841 USDT |
0.8080 USDT |
0.8115 USDT |
| 2025-01-13 |
0.8425 USDT |
559,834.0356 |
0.8786 USDT |
0.7800 USDT |
0.7919 USDT |
0.7880 USDT |
| 2025-01-12 |
0.8962 USDT |
219,958.1462 |
0.9080 USDT |
0.8698 USDT |
0.8747 USDT |
0.8747 USDT |
| 2025-01-11 |
0.8981 USDT |
68,937.7116 |
0.9135 USDT |
0.8771 USDT |
0.8882 USDT |
0.8923 USDT |
| 2025-01-10 |
0.9180 USDT |
935,682.2398 |
0.9042 USDT |
0.8720 USDT |
0.9101 USDT |
0.9253 USDT |
| 2025-01-09 |
0.9105 USDT |
775,757.1031 |
0.9765 USDT |
0.8600 USDT |
0.8970 USDT |
0.9122 USDT |
| 2025-01-08 |
1.0007 USDT |
131,911.9433 |
1.0442 USDT |
0.9646 USDT |
0.9857 USDT |
0.9870 USDT |
| 2025-01-07 |
1.1590 USDT |
89,854.3888 |
1.1714 USDT |
1.1429 USDT |
1.1505 USDT |
1.1504 USDT |
| 2025-01-06 |
1.2223 USDT |
375,936.9811 |
1.2593 USDT |
1.1886 USDT |
1.2071 USDT |
1.2329 USDT |
| 2025-01-05 |
1.2494 USDT |
256,218.9708 |
1.2278 USDT |
1.1943 USDT |
1.2065 USDT |
1.2539 USDT |
| 2025-01-04 |
1.1948 USDT |
41,450.6016 |
1.2113 USDT |
1.1833 USDT |
1.1902 USDT |
1.2023 USDT |
| 2025-01-03 |
1.0413 USDT |
57,089.1906 |
1.0330 USDT |
1.0211 USDT |
1.0277 USDT |
1.0277 USDT |
| 2025-01-02 |
1.0141 USDT |
190,429.0915 |
0.9622 USDT |
0.9622 USDT |
0.9747 USDT |
1.0673 USDT |
| 2025-01-01 |
0.9233 USDT |
93,346.2045 |
0.9117 USDT |
0.8968 USDT |
0.9082 USDT |
0.9460 USDT |