Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
5.9772 USDT |
1,454.7354 |
6.1122 USDT |
5.8797 USDT |
5.8797 USDT |
5.9655 USDT |
| 2026-02-06 |
5.3215 USDT |
533.1122 |
6.0687 USDT |
5.0812 USDT |
5.4499 USDT |
5.4212 USDT |
| 2026-02-05 |
6.0607 USDT |
3,458.8713 |
6.5376 USDT |
5.1431 USDT |
5.5544 USDT |
5.5544 USDT |
| 2026-02-04 |
6.8518 USDT |
326.6542 |
6.7903 USDT |
6.7903 USDT |
6.7903 USDT |
6.9028 USDT |
| 2026-02-03 |
6.9362 USDT |
16.9299 |
6.9357 USDT |
6.9357 USDT |
6.9362 USDT |
6.9362 USDT |
| 2026-02-02 |
6.8504 USDT |
4,943.1040 |
6.7671 USDT |
6.5761 USDT |
6.7190 USDT |
6.9388 USDT |
| 2026-02-01 |
7.1000 USDT |
571.4451 |
7.1312 USDT |
7.0095 USDT |
7.0427 USDT |
7.0427 USDT |
| 2026-01-31 |
7.1793 USDT |
8,430.2129 |
8.0363 USDT |
6.1518 USDT |
6.8455 USDT |
7.0756 USDT |
| 2026-01-30 |
8.1481 USDT |
5,729.1798 |
8.4131 USDT |
7.9439 USDT |
8.0378 USDT |
8.0592 USDT |
| 2026-01-29 |
8.9310 USDT |
33,737.2822 |
9.1816 USDT |
8.7617 USDT |
8.8203 USDT |
8.7707 USDT |
| 2026-01-28 |
9.0237 USDT |
30,727.9358 |
9.1039 USDT |
8.9418 USDT |
8.9949 USDT |
8.9813 USDT |
| 2026-01-27 |
8.9387 USDT |
87,545.6325 |
8.8306 USDT |
8.6764 USDT |
8.7209 USDT |
9.0915 USDT |
| 2026-01-26 |
8.8666 USDT |
68,934.2480 |
8.6559 USDT |
8.6312 USDT |
8.7484 USDT |
8.8291 USDT |
| 2026-01-25 |
9.0987 USDT |
27,934.7149 |
9.2112 USDT |
8.9826 USDT |
9.0621 USDT |
9.0856 USDT |
| 2026-01-24 |
9.2017 USDT |
21,947.4878 |
9.2810 USDT |
9.1464 USDT |
9.1956 USDT |
9.2113 USDT |
| 2026-01-23 |
9.1163 USDT |
133,956.5819 |
8.9802 USDT |
8.9219 USDT |
9.0376 USDT |
9.0442 USDT |
| 2026-01-22 |
9.0498 USDT |
54,544.0286 |
9.0024 USDT |
8.8719 USDT |
9.0061 USDT |
8.9071 USDT |
| 2026-01-21 |
9.0564 USDT |
56,868.7781 |
8.9586 USDT |
8.9509 USDT |
8.9948 USDT |
8.9509 USDT |
| 2026-01-20 |
9.5283 USDT |
29,355.5317 |
9.5824 USDT |
9.4486 USDT |
9.5064 USDT |
9.4486 USDT |
| 2026-01-19 |
9.5352 USDT |
112,644.3532 |
9.9816 USDT |
8.9567 USDT |
9.5875 USDT |
9.5306 USDT |
| 2026-01-18 |
10.3117 USDT |
159,554.6255 |
10.2557 USDT |
9.2214 USDT |
10.2847 USDT |
10.0055 USDT |
| 2026-01-17 |
10.4372 USDT |
225,368.2684 |
10.3271 USDT |
10.2614 USDT |
10.3177 USDT |
10.4925 USDT |
| 2026-01-16 |
10.2889 USDT |
219,056.8505 |
10.3395 USDT |
10.1949 USDT |
10.2556 USDT |
10.2485 USDT |
| 2026-01-15 |
10.7153 USDT |
347,770.9514 |
10.8919 USDT |
10.5243 USDT |
10.6660 USDT |
10.7023 USDT |
| 2026-01-14 |
10.8989 USDT |
322,171.6068 |
10.8650 USDT |
10.7870 USDT |
10.9032 USDT |
10.9292 USDT |
| 2026-01-13 |
10.1303 USDT |
33,970.1615 |
10.0912 USDT |
10.0836 USDT |
10.1425 USDT |
10.1333 USDT |
| 2026-01-12 |
10.2129 USDT |
273,651.9814 |
10.5027 USDT |
9.9790 USDT |
10.1056 USDT |
10.0903 USDT |
| 2026-01-11 |
10.4300 USDT |
117,271.0996 |
10.4308 USDT |
10.2307 USDT |
10.3394 USDT |
10.2585 USDT |
| 2026-01-10 |
10.4783 USDT |
316,713.3219 |
10.4982 USDT |
10.3273 USDT |
10.4035 USDT |
10.4784 USDT |
| 2026-01-09 |
10.5031 USDT |
586,268.9836 |
10.4998 USDT |
10.3030 USDT |
10.4186 USDT |
10.3171 USDT |
| 2026-01-08 |
10.5118 USDT |
451,519.3151 |
10.7240 USDT |
10.1596 USDT |
10.3851 USDT |
10.4791 USDT |
| 2026-01-07 |
10.9699 USDT |
398,076.4793 |
11.2904 USDT |
10.6120 USDT |
10.8176 USDT |
10.7371 USDT |
| 2026-01-06 |
11.1310 USDT |
755,646.1698 |
10.9864 USDT |
10.8475 USDT |
10.9867 USDT |
11.2194 USDT |
| 2026-01-05 |
10.7594 USDT |
777,982.4786 |
10.4255 USDT |
10.3662 USDT |
10.5691 USDT |
10.8821 USDT |
| 2026-01-04 |
10.3661 USDT |
243,526.4604 |
10.2128 USDT |
10.1963 USDT |
10.3076 USDT |
10.4342 USDT |
| 2026-01-03 |
10.1247 USDT |
162,272.2038 |
10.2273 USDT |
9.9197 USDT |
10.0491 USDT |
10.1685 USDT |
| 2026-01-02 |
9.9268 USDT |
276,021.0363 |
9.8076 USDT |
9.6687 USDT |
9.7254 USDT |
10.1195 USDT |
| 2026-01-01 |
9.5234 USDT |
68,823.3125 |
9.4510 USDT |
9.3458 USDT |
9.4242 USDT |
9.7025 USDT |
| 2025-12-31 |
9.6140 USDT |
101,614.7144 |
9.6000 USDT |
9.5230 USDT |
9.5974 USDT |
9.5913 USDT |
| 2025-12-30 |
9.6224 USDT |
65,720.2189 |
9.6165 USDT |
9.4905 USDT |
9.5891 USDT |
9.6377 USDT |
| 2025-12-29 |
9.9387 USDT |
181,411.7673 |
9.7838 USDT |
9.7377 USDT |
9.8338 USDT |
9.8338 USDT |
| 2025-12-28 |
9.8483 USDT |
145,438.8725 |
9.8059 USDT |
9.6994 USDT |
9.7663 USDT |
9.7071 USDT |
| 2025-12-27 |
9.5673 USDT |
76,651.5864 |
9.4509 USDT |
9.4000 USDT |
9.4599 USDT |
9.7989 USDT |
| 2025-12-26 |
9.4910 USDT |
142,394.8594 |
9.3048 USDT |
9.2447 USDT |
9.3471 USDT |
9.4352 USDT |
| 2025-12-25 |
9.5374 USDT |
85,196.5162 |
9.4712 USDT |
9.4123 USDT |
9.4561 USDT |
9.6308 USDT |
| 2025-12-24 |
9.3343 USDT |
215,156.3764 |
9.4737 USDT |
9.2163 USDT |
9.3431 USDT |
9.3453 USDT |
| 2025-12-23 |
9.5351 USDT |
102,195.1194 |
9.6337 USDT |
9.3921 USDT |
9.4604 USDT |
9.4249 USDT |
| 2025-12-22 |
9.6422 USDT |
327,128.5770 |
9.6058 USDT |
9.4860 USDT |
9.6135 USDT |
9.6135 USDT |
| 2025-12-21 |
9.6270 USDT |
52,954.9776 |
9.6786 USDT |
9.5570 USDT |
9.6206 USDT |
9.6597 USDT |
| 2025-12-20 |
9.5587 USDT |
4,456.4704 |
9.5802 USDT |
9.5344 USDT |
9.5625 USDT |
9.5392 USDT |