Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
11.7555 USDT |
101,515.5260 |
11.7462 USDT |
11.5148 USDT |
11.5896 USDT |
11.5473 USDT |
| 2025-12-04 |
12.0582 USDT |
237,803.8643 |
12.0896 USDT |
11.9151 USDT |
12.0211 USDT |
11.9604 USDT |
| 2025-12-03 |
11.8793 USDT |
701,799.5525 |
11.8870 USDT |
11.5602 USDT |
11.8440 USDT |
12.0891 USDT |
| 2025-12-02 |
11.2395 USDT |
822,766.1591 |
10.7451 USDT |
10.5809 USDT |
10.7330 USDT |
11.6305 USDT |
| 2025-12-01 |
10.6750 USDT |
1,074,768.9271 |
11.4468 USDT |
10.3632 USDT |
10.5388 USDT |
10.4671 USDT |
| 2025-11-30 |
11.5686 USDT |
284,472.4053 |
11.5265 USDT |
11.4172 USDT |
11.5540 USDT |
11.6553 USDT |
| 2025-11-29 |
11.7580 USDT |
193,787.9445 |
11.7621 USDT |
11.5812 USDT |
11.6789 USDT |
11.6944 USDT |
| 2025-11-28 |
11.6266 USDT |
365,871.6546 |
11.7712 USDT |
11.4926 USDT |
11.6092 USDT |
11.8401 USDT |
| 2025-11-27 |
11.7546 USDT |
219,179.4419 |
11.7415 USDT |
11.6347 USDT |
11.7367 USDT |
11.7450 USDT |
| 2025-11-26 |
11.5232 USDT |
83,212.4087 |
11.5516 USDT |
11.4674 USDT |
11.4807 USDT |
11.4697 USDT |
| 2025-11-25 |
11.4081 USDT |
928,068.8285 |
11.5280 USDT |
11.1192 USDT |
11.3832 USDT |
11.5413 USDT |
| 2025-11-24 |
11.2151 USDT |
807,577.5498 |
11.0851 USDT |
10.9099 USDT |
11.0200 USDT |
11.5483 USDT |
| 2025-11-23 |
11.1137 USDT |
300,255.0785 |
10.9763 USDT |
10.9091 USDT |
11.0162 USDT |
11.0973 USDT |
| 2025-11-22 |
10.9240 USDT |
333,862.9376 |
11.0604 USDT |
10.6923 USDT |
10.8738 USDT |
10.8920 USDT |
| 2025-11-21 |
11.1203 USDT |
636,044.9676 |
11.5253 USDT |
10.4710 USDT |
10.7322 USDT |
10.5943 USDT |
| 2025-11-20 |
12.2871 USDT |
143,640.9930 |
12.2631 USDT |
12.1759 USDT |
12.2377 USDT |
12.1847 USDT |
| 2025-11-19 |
12.5270 USDT |
28,307.1666 |
12.5920 USDT |
12.4060 USDT |
12.5920 USDT |
12.5120 USDT |
| 2025-11-18 |
12.4847 USDT |
438,292.9650 |
12.3687 USDT |
12.2060 USDT |
12.3539 USDT |
12.5916 USDT |
| 2025-11-17 |
12.5710 USDT |
620,040.3551 |
12.5009 USDT |
12.0397 USDT |
12.2773 USDT |
12.0983 USDT |
| 2025-11-16 |
12.9036 USDT |
32,992.2228 |
13.0236 USDT |
12.7670 USDT |
12.9784 USDT |
13.0031 USDT |
| 2025-11-15 |
13.1869 USDT |
249,656.8020 |
13.2016 USDT |
12.8637 USDT |
13.0495 USDT |
13.0042 USDT |
| 2025-11-14 |
13.1647 USDT |
658,829.8199 |
13.3331 USDT |
12.7008 USDT |
13.0473 USDT |
13.0150 USDT |
| 2025-11-13 |
13.9380 USDT |
574,744.5727 |
13.8173 USDT |
13.0911 USDT |
13.3753 USDT |
13.1033 USDT |
| 2025-11-12 |
14.1211 USDT |
65,399.4072 |
13.9243 USDT |
13.8518 USDT |
14.0395 USDT |
14.2022 USDT |
| 2025-11-11 |
15.1216 USDT |
269,946.2000 |
14.8693 USDT |
14.7347 USDT |
15.0615 USDT |
14.7659 USDT |
| 2025-11-10 |
14.5004 USDT |
285,418.1133 |
14.3734 USDT |
14.1600 USDT |
14.3968 USDT |
14.8493 USDT |
| 2025-11-09 |
13.7716 USDT |
237,002.1797 |
13.7547 USDT |
13.2805 USDT |
13.4189 USDT |
14.1877 USDT |
| 2025-11-08 |
14.0729 USDT |
185,163.4763 |
14.1495 USDT |
13.6282 USDT |
13.8185 USDT |
13.6589 USDT |
| 2025-11-07 |
12.8645 USDT |
111,553.0986 |
12.5943 USDT |
12.5906 USDT |
12.8158 USDT |
13.0781 USDT |
| 2025-11-06 |
12.5425 USDT |
206,916.0759 |
12.6880 USDT |
12.1657 USDT |
12.4458 USDT |
12.5948 USDT |
| 2025-11-05 |
12.5303 USDT |
382,759.9792 |
12.5326 USDT |
11.7604 USDT |
12.4195 USDT |
12.9900 USDT |
| 2025-11-04 |
13.2618 USDT |
512,476.0477 |
13.4476 USDT |
12.7487 USDT |
13.0679 USDT |
13.1333 USDT |
| 2025-11-03 |
14.9472 USDT |
49,914.9281 |
15.2272 USDT |
14.6830 USDT |
14.9192 USDT |
14.7248 USDT |
| 2025-11-02 |
15.0299 USDT |
324,130.1089 |
15.0420 USDT |
14.7100 USDT |
14.8355 USDT |
15.2274 USDT |
| 2025-11-01 |
14.9317 USDT |
216,581.3479 |
14.7586 USDT |
14.6578 USDT |
14.8023 USDT |
15.0868 USDT |
| 2025-10-31 |
14.7130 USDT |
288,686.4298 |
14.5342 USDT |
14.4863 USDT |
14.6606 USDT |
14.8276 USDT |
| 2025-10-30 |
14.8448 USDT |
725,314.4532 |
15.5261 USDT |
13.9801 USDT |
14.1672 USDT |
14.3713 USDT |
| 2025-10-29 |
15.6602 USDT |
488,268.2204 |
15.4848 USDT |
15.2117 USDT |
15.5578 USDT |
15.5262 USDT |
| 2025-10-28 |
15.7993 USDT |
385,351.3049 |
15.9380 USDT |
15.2223 USDT |
15.4265 USDT |
15.4265 USDT |
| 2025-10-27 |
16.3615 USDT |
503,524.6406 |
16.3793 USDT |
15.9062 USDT |
16.1117 USDT |
16.2140 USDT |
| 2025-10-26 |
15.5112 USDT |
124,283.9740 |
15.4913 USDT |
15.3130 USDT |
15.3952 USDT |
15.6970 USDT |
| 2025-10-25 |
15.4453 USDT |
47,890.3834 |
15.4989 USDT |
15.3677 USDT |
15.4869 USDT |
15.3913 USDT |
| 2025-10-24 |
15.2904 USDT |
56,136.6255 |
15.2839 USDT |
15.2261 USDT |
15.3176 USDT |
15.2878 USDT |
| 2025-10-23 |
15.2200 USDT |
592,069.3584 |
14.8851 USDT |
14.8627 USDT |
14.9533 USDT |
15.2749 USDT |
| 2025-10-22 |
15.1980 USDT |
664,894.1459 |
15.2372 USDT |
14.9216 USDT |
15.0537 USDT |
15.0232 USDT |
| 2025-10-21 |
15.5870 USDT |
978,320.2594 |
15.5959 USDT |
15.0271 USDT |
15.1797 USDT |
16.0225 USDT |
| 2025-10-20 |
15.7501 USDT |
674,759.4823 |
15.5554 USDT |
15.1803 USDT |
15.4516 USDT |
15.8876 USDT |
| 2025-10-19 |
15.1406 USDT |
167,249.6873 |
15.2447 USDT |
15.0231 USDT |
15.1611 USDT |
15.1204 USDT |
| 2025-10-18 |
15.2196 USDT |
74,290.0432 |
15.1226 USDT |
15.0678 USDT |
15.2192 USDT |
15.2747 USDT |
| 2025-10-17 |
15.6481 USDT |
245,432.8085 |
15.5227 USDT |
15.4808 USDT |
15.7192 USDT |
15.6273 USDT |