Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
16.7164 USDT |
137,586.9788 |
16.6050 USDT |
16.2406 USDT |
16.4040 USDT |
16.6355 USDT |
| 2024-04-27 |
14.9200 USDT |
181,681.1342 |
14.5836 USDT |
13.8416 USDT |
14.5015 USDT |
15.4024 USDT |
| 2024-04-26 |
14.5370 USDT |
155,547.0102 |
14.6487 USDT |
14.2578 USDT |
14.5306 USDT |
14.4159 USDT |
| 2024-04-25 |
14.5372 USDT |
176,010.8799 |
14.7413 USDT |
14.1220 USDT |
14.4455 USDT |
14.7898 USDT |
| 2024-04-24 |
15.4429 USDT |
181,806.5000 |
15.4161 USDT |
14.7213 USDT |
14.9141 USDT |
14.8826 USDT |
| 2024-04-23 |
15.8355 USDT |
111,242.0770 |
15.7946 USDT |
15.5641 USDT |
15.7221 USDT |
15.7797 USDT |
| 2024-04-22 |
15.3028 USDT |
150,483.1568 |
14.9489 USDT |
14.8573 USDT |
15.0810 USDT |
15.7689 USDT |
| 2024-04-21 |
15.0044 USDT |
162,055.3788 |
15.3640 USDT |
14.6243 USDT |
14.9133 USDT |
14.9463 USDT |
| 2024-04-20 |
13.9789 USDT |
129,628.2685 |
13.8743 USDT |
13.6868 USDT |
13.9500 USDT |
14.1360 USDT |
| 2024-04-19 |
13.5835 USDT |
222,560.1225 |
13.4552 USDT |
12.3254 USDT |
12.8036 USDT |
13.9490 USDT |
| 2024-04-18 |
13.3830 USDT |
232,264.8648 |
13.2795 USDT |
12.9166 USDT |
13.2539 USDT |
13.5345 USDT |
| 2024-04-17 |
13.2699 USDT |
238,810.3792 |
13.4567 USDT |
12.6060 USDT |
12.9676 USDT |
13.4444 USDT |
| 2024-04-16 |
13.3800 USDT |
271,752.1876 |
13.5366 USDT |
12.8903 USDT |
13.2501 USDT |
13.5525 USDT |
| 2024-04-15 |
14.1266 USDT |
154,091.2144 |
14.0130 USDT |
13.4235 USDT |
13.6956 USDT |
14.3325 USDT |
| 2024-04-14 |
12.9794 USDT |
334,544.6126 |
12.4915 USDT |
12.0219 USDT |
12.5251 USDT |
13.2099 USDT |
| 2024-04-13 |
14.1356 USDT |
325,860.1357 |
15.2047 USDT |
10.5400 USDT |
11.9360 USDT |
12.4884 USDT |
| 2024-04-12 |
19.5227 USDT |
97,043.1675 |
19.7692 USDT |
18.6174 USDT |
18.7570 USDT |
18.7065 USDT |
| 2024-04-11 |
20.1685 USDT |
116,400.2359 |
20.4045 USDT |
19.6230 USDT |
19.9691 USDT |
19.9242 USDT |
| 2024-04-10 |
20.2146 USDT |
120,934.3590 |
20.2699 USDT |
19.5347 USDT |
20.0440 USDT |
20.2976 USDT |
| 2024-04-09 |
21.2695 USDT |
135,947.0920 |
22.3443 USDT |
20.1349 USDT |
20.4189 USDT |
20.3947 USDT |
| 2024-04-08 |
21.0318 USDT |
148,470.2642 |
20.2227 USDT |
19.7663 USDT |
19.8721 USDT |
22.0958 USDT |
| 2024-04-07 |
19.9175 USDT |
82,194.2818 |
19.6356 USDT |
19.6156 USDT |
19.7488 USDT |
19.9915 USDT |
| 2024-04-06 |
19.4597 USDT |
105,045.5872 |
19.3284 USDT |
19.2289 USDT |
19.3997 USDT |
19.4863 USDT |
| 2024-04-05 |
19.3020 USDT |
162,192.0743 |
19.8096 USDT |
18.5724 USDT |
19.0613 USDT |
19.3460 USDT |
| 2024-04-04 |
19.6038 USDT |
88,149.8575 |
19.4458 USDT |
18.9719 USDT |
19.3611 USDT |
20.1145 USDT |
| 2024-04-03 |
19.4910 USDT |
127,655.8999 |
19.1055 USDT |
18.3510 USDT |
19.1478 USDT |
19.4000 USDT |
| 2024-04-02 |
19.5216 USDT |
169,271.1130 |
20.7793 USDT |
18.8430 USDT |
19.2029 USDT |
19.2519 USDT |
| 2024-04-01 |
21.3874 USDT |
94,535.4558 |
22.3986 USDT |
20.5357 USDT |
20.7552 USDT |
20.5441 USDT |
| 2024-03-31 |
22.1133 USDT |
84,928.7966 |
21.6936 USDT |
21.5492 USDT |
21.7552 USDT |
22.3344 USDT |
| 2024-03-30 |
22.0008 USDT |
118,305.2501 |
22.1532 USDT |
21.5128 USDT |
21.7159 USDT |
21.6177 USDT |
| 2024-03-29 |
22.0817 USDT |
97,637.1107 |
22.3283 USDT |
21.5714 USDT |
21.9972 USDT |
22.0812 USDT |
| 2024-03-28 |
22.0338 USDT |
155,944.2477 |
21.8543 USDT |
21.3279 USDT |
21.7135 USDT |
22.1810 USDT |
| 2024-03-27 |
22.4892 USDT |
119,647.5003 |
22.6926 USDT |
21.6535 USDT |
21.9828 USDT |
21.8686 USDT |
| 2024-03-26 |
22.8751 USDT |
145,952.3338 |
22.7330 USDT |
22.1046 USDT |
22.5100 USDT |
22.7213 USDT |
| 2024-03-25 |
22.5307 USDT |
97,415.6600 |
22.1442 USDT |
21.9550 USDT |
22.2220 USDT |
22.8529 USDT |
| 2024-03-24 |
21.9718 USDT |
113,639.8244 |
21.2696 USDT |
21.2422 USDT |
21.8641 USDT |
22.1422 USDT |
| 2024-03-23 |
21.0985 USDT |
108,457.7005 |
20.8666 USDT |
20.5399 USDT |
20.8740 USDT |
21.5552 USDT |
| 2024-03-22 |
21.1227 USDT |
168,984.6435 |
21.0285 USDT |
20.1039 USDT |
20.5214 USDT |
20.6250 USDT |
| 2024-03-21 |
20.8944 USDT |
126,529.6889 |
21.0506 USDT |
20.2360 USDT |
20.7206 USDT |
21.0638 USDT |
| 2024-03-20 |
19.3884 USDT |
147,208.0033 |
19.2405 USDT |
18.0817 USDT |
18.9024 USDT |
20.1805 USDT |
| 2024-03-19 |
19.9692 USDT |
190,043.0755 |
21.2497 USDT |
18.7945 USDT |
19.7058 USDT |
20.4440 USDT |
| 2024-03-18 |
21.7499 USDT |
159,264.9178 |
22.4651 USDT |
20.7401 USDT |
21.1705 USDT |
21.2558 USDT |
| 2024-03-17 |
21.5653 USDT |
145,282.9436 |
21.6686 USDT |
19.1519 USDT |
20.8839 USDT |
22.0206 USDT |
| 2024-03-16 |
22.6929 USDT |
169,658.0769 |
22.9932 USDT |
21.1157 USDT |
21.8705 USDT |
21.4966 USDT |
| 2024-03-15 |
22.9241 USDT |
187,758.3061 |
24.7370 USDT |
21.2253 USDT |
22.4479 USDT |
22.4868 USDT |
| 2024-03-14 |
24.7290 USDT |
154,349.2377 |
25.8544 USDT |
23.4665 USDT |
24.2448 USDT |
24.3810 USDT |
| 2024-03-13 |
26.3115 USDT |
113,876.8663 |
25.5685 USDT |
25.4259 USDT |
25.8424 USDT |
25.4394 USDT |
| 2024-03-12 |
25.2027 USDT |
132,582.0208 |
26.0785 USDT |
23.5535 USDT |
24.6485 USDT |
24.2214 USDT |
| 2024-03-11 |
25.3759 USDT |
138,052.6270 |
26.0679 USDT |
24.2240 USDT |
25.0955 USDT |
25.5626 USDT |
| 2024-03-10 |
25.5692 USDT |
133,497.4989 |
25.1684 USDT |
24.7111 USDT |
25.0798 USDT |
26.1368 USDT |