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