Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
26.7849 USDT |
457,243.3472 |
26.4636 USDT |
26.0801 USDT |
26.5418 USDT |
26.7269 USDT |
| 2024-07-25 |
26.0719 USDT |
628,836.5902 |
27.3566 USDT |
25.4872 USDT |
25.8798 USDT |
25.8672 USDT |
| 2024-07-24 |
28.1317 USDT |
604,951.0694 |
29.7266 USDT |
26.8261 USDT |
27.2311 USDT |
27.4495 USDT |
| 2024-07-23 |
28.2219 USDT |
449,172.4113 |
25.6393 USDT |
25.5834 USDT |
26.6878 USDT |
29.7794 USDT |
| 2024-07-22 |
26.4616 USDT |
392,094.9297 |
27.3000 USDT |
25.8230 USDT |
26.2705 USDT |
26.3719 USDT |
| 2024-07-21 |
26.2318 USDT |
509,777.0088 |
26.4733 USDT |
25.3943 USDT |
26.0517 USDT |
26.5608 USDT |
| 2024-07-20 |
26.4177 USDT |
451,535.0338 |
26.6219 USDT |
26.0383 USDT |
26.3209 USDT |
26.5498 USDT |
| 2024-07-19 |
25.9036 USDT |
557,300.9949 |
26.0105 USDT |
25.3030 USDT |
25.6949 USDT |
26.4878 USDT |
| 2024-07-18 |
26.2782 USDT |
643,109.5466 |
26.1032 USDT |
25.5363 USDT |
25.9725 USDT |
26.1176 USDT |
| 2024-07-17 |
26.9517 USDT |
665,835.2915 |
27.1139 USDT |
26.2136 USDT |
26.4665 USDT |
26.2879 USDT |
| 2024-07-16 |
27.2325 USDT |
515,381.3848 |
28.5603 USDT |
26.3687 USDT |
26.8651 USDT |
27.1945 USDT |
| 2024-07-15 |
27.1373 USDT |
558,789.5471 |
26.3421 USDT |
26.2963 USDT |
26.7523 USDT |
28.0554 USDT |
| 2024-07-14 |
25.7053 USDT |
422,494.7475 |
25.3592 USDT |
25.2334 USDT |
25.6044 USDT |
26.0389 USDT |
| 2024-07-13 |
25.4558 USDT |
509,033.0913 |
25.6075 USDT |
24.8924 USDT |
25.0389 USDT |
24.9759 USDT |
| 2024-07-12 |
25.7129 USDT |
650,227.1487 |
25.6829 USDT |
24.9395 USDT |
25.2820 USDT |
25.4475 USDT |
| 2024-07-11 |
26.3506 USDT |
468,671.3955 |
27.1381 USDT |
25.6210 USDT |
26.0782 USDT |
26.1994 USDT |
| 2024-07-10 |
27.1466 USDT |
497,017.5599 |
27.6333 USDT |
26.5874 USDT |
27.0511 USDT |
27.1416 USDT |
| 2024-07-09 |
27.0026 USDT |
588,739.6286 |
26.9642 USDT |
25.7977 USDT |
26.1062 USDT |
27.1201 USDT |
| 2024-07-08 |
25.0411 USDT |
764,914.0041 |
23.3296 USDT |
22.3384 USDT |
23.0198 USDT |
27.3756 USDT |
| 2024-07-07 |
24.6321 USDT |
560,542.8641 |
26.1104 USDT |
23.5588 USDT |
24.0700 USDT |
24.4312 USDT |
| 2024-07-06 |
24.1341 USDT |
687,879.9496 |
22.8828 USDT |
22.5406 USDT |
23.0566 USDT |
26.3345 USDT |
| 2024-07-05 |
22.7096 USDT |
743,634.8030 |
22.5776 USDT |
20.1435 USDT |
21.8374 USDT |
23.3986 USDT |
| 2024-07-04 |
25.2151 USDT |
764,898.4840 |
25.2094 USDT |
23.5736 USDT |
24.0088 USDT |
23.8830 USDT |
| 2024-07-03 |
27.7591 USDT |
590,757.1509 |
30.9259 USDT |
25.4982 USDT |
25.8498 USDT |
25.8463 USDT |
| 2024-07-02 |
31.8663 USDT |
274,158.8066 |
31.7190 USDT |
31.2581 USDT |
31.8210 USDT |
31.4292 USDT |
| 2024-07-01 |
31.9691 USDT |
332,819.5830 |
30.6840 USDT |
30.6318 USDT |
31.5291 USDT |
32.3565 USDT |
| 2024-06-30 |
26.3088 USDT |
371,624.3864 |
25.7411 USDT |
24.9757 USDT |
25.4851 USDT |
28.5973 USDT |
| 2024-06-29 |
27.3921 USDT |
457,603.4684 |
27.0168 USDT |
25.8427 USDT |
26.3889 USDT |
26.0023 USDT |
| 2024-06-28 |
27.2928 USDT |
539,068.5371 |
27.1173 USDT |
26.4669 USDT |
26.9976 USDT |
26.9619 USDT |
| 2024-06-27 |
25.3457 USDT |
313,528.5119 |
24.2258 USDT |
24.1237 USDT |
24.4606 USDT |
26.4172 USDT |
| 2024-06-26 |
24.8442 USDT |
331,886.7901 |
24.7067 USDT |
24.3578 USDT |
24.5351 USDT |
24.4336 USDT |
| 2024-06-25 |
23.4219 USDT |
532,544.4251 |
23.9026 USDT |
22.5907 USDT |
23.0040 USDT |
24.6340 USDT |
| 2024-06-24 |
22.4811 USDT |
612,393.7020 |
23.2472 USDT |
21.1953 USDT |
22.3091 USDT |
22.5407 USDT |
| 2024-06-23 |
24.6156 USDT |
339,922.7466 |
25.0798 USDT |
23.0703 USDT |
23.4537 USDT |
23.4306 USDT |
| 2024-06-22 |
25.6782 USDT |
481,458.3043 |
26.8500 USDT |
25.0208 USDT |
25.1858 USDT |
25.0907 USDT |
| 2024-06-21 |
26.3924 USDT |
475,524.3424 |
26.0530 USDT |
25.2159 USDT |
25.8178 USDT |
26.7218 USDT |
| 2024-06-20 |
26.1214 USDT |
318,995.5843 |
26.9108 USDT |
24.8059 USDT |
25.4268 USDT |
25.9799 USDT |
| 2024-06-19 |
26.5128 USDT |
340,379.2716 |
25.2284 USDT |
24.7926 USDT |
25.8305 USDT |
26.6973 USDT |
| 2024-06-18 |
22.3749 USDT |
266,697.2241 |
22.6985 USDT |
20.0534 USDT |
21.9868 USDT |
21.6119 USDT |
| 2024-06-17 |
23.2391 USDT |
274,295.3989 |
24.3607 USDT |
22.0968 USDT |
22.5684 USDT |
23.4266 USDT |
| 2024-06-16 |
23.2459 USDT |
139,950.2951 |
23.4967 USDT |
22.5920 USDT |
23.1011 USDT |
23.2247 USDT |
| 2024-06-15 |
22.5114 USDT |
285,019.3672 |
21.5972 USDT |
21.3502 USDT |
21.8835 USDT |
23.4217 USDT |
| 2024-06-14 |
20.6680 USDT |
285,421.7831 |
19.6681 USDT |
19.4958 USDT |
19.8582 USDT |
20.7492 USDT |
| 2024-06-13 |
19.9830 USDT |
438,816.2761 |
20.7993 USDT |
19.3585 USDT |
19.7424 USDT |
19.7882 USDT |
| 2024-06-12 |
20.1840 USDT |
394,242.4304 |
19.3577 USDT |
18.7491 USDT |
19.2721 USDT |
20.5782 USDT |
| 2024-06-11 |
19.9300 USDT |
321,030.5320 |
20.1742 USDT |
18.9425 USDT |
19.8911 USDT |
19.4558 USDT |
| 2024-06-10 |
20.5610 USDT |
314,675.0361 |
20.9408 USDT |
20.0161 USDT |
20.3700 USDT |
20.2182 USDT |
| 2024-06-09 |
21.2075 USDT |
213,924.7079 |
21.4250 USDT |
20.9503 USDT |
21.1549 USDT |
21.0182 USDT |
| 2024-06-08 |
21.8604 USDT |
391,953.3603 |
21.8138 USDT |
21.1518 USDT |
21.3707 USDT |
21.2374 USDT |
| 2024-06-07 |
23.8465 USDT |
281,670.9034 |
24.0315 USDT |
19.9332 USDT |
22.9827 USDT |
21.6002 USDT |