Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
8.1760 USDT |
339,345.5273 |
8.0473 USDT |
7.3786 USDT |
7.8794 USDT |
8.1090 USDT |
| 2022-06-13 |
7.9651 USDT |
476,350.4896 |
8.4706 USDT |
7.4073 USDT |
7.8788 USDT |
8.2124 USDT |
| 2022-06-12 |
8.8616 USDT |
337,964.3506 |
9.1985 USDT |
8.2945 USDT |
8.6138 USDT |
8.8998 USDT |
| 2022-06-11 |
9.9225 USDT |
274,729.2256 |
10.4084 USDT |
9.0936 USDT |
9.5308 USDT |
9.5366 USDT |
| 2022-06-10 |
11.0867 USDT |
206,239.7455 |
11.5113 USDT |
10.3890 USDT |
10.5771 USDT |
10.5587 USDT |
| 2022-06-09 |
11.6867 USDT |
122,367.0818 |
11.3970 USDT |
11.2828 USDT |
11.4619 USDT |
11.6420 USDT |
| 2022-06-08 |
11.7771 USDT |
138,904.7217 |
11.9277 USDT |
11.3460 USDT |
11.6140 USDT |
11.5908 USDT |
| 2022-06-07 |
11.5140 USDT |
223,094.3345 |
12.2144 USDT |
11.0244 USDT |
11.2821 USDT |
12.0307 USDT |
| 2022-06-06 |
12.2163 USDT |
221,554.7875 |
11.0455 USDT |
10.9953 USDT |
11.4495 USDT |
12.0496 USDT |
| 2022-06-05 |
10.9003 USDT |
117,119.9523 |
10.9982 USDT |
10.6962 USDT |
10.8159 USDT |
11.1374 USDT |
| 2022-06-04 |
10.8293 USDT |
156,136.8141 |
10.8136 USDT |
10.4594 USDT |
10.6672 USDT |
10.9469 USDT |
| 2022-06-03 |
10.8462 USDT |
173,644.2812 |
11.3167 USDT |
10.4568 USDT |
10.7141 USDT |
10.7178 USDT |
| 2022-06-02 |
10.8365 USDT |
224,590.3724 |
10.6672 USDT |
10.3632 USDT |
10.5504 USDT |
11.2108 USDT |
| 2022-06-01 |
11.4598 USDT |
231,901.6836 |
11.8616 USDT |
10.3873 USDT |
10.6845 USDT |
10.6845 USDT |
| 2022-05-31 |
12.1954 USDT |
228,906.2418 |
12.5864 USDT |
11.3790 USDT |
11.8622 USDT |
12.1293 USDT |
| 2022-05-30 |
11.5260 USDT |
230,107.1009 |
10.2055 USDT |
10.0167 USDT |
10.2111 USDT |
12.5861 USDT |
| 2022-05-29 |
10.0620 USDT |
148,526.5664 |
10.1964 USDT |
9.7607 USDT |
9.9009 USDT |
10.1143 USDT |
| 2022-05-28 |
10.0512 USDT |
153,752.0827 |
9.7231 USDT |
9.5360 USDT |
9.8587 USDT |
10.2009 USDT |
| 2022-05-27 |
10.0586 USDT |
227,360.5102 |
10.3943 USDT |
9.5187 USDT |
9.8079 USDT |
9.7910 USDT |
| 2022-05-26 |
11.1271 USDT |
225,150.3924 |
12.2899 USDT |
10.0108 USDT |
10.7763 USDT |
10.6808 USDT |
| 2022-05-25 |
12.4343 USDT |
140,246.9704 |
12.3995 USDT |
11.9193 USDT |
12.2076 USDT |
12.3975 USDT |
| 2022-05-24 |
12.2557 USDT |
143,960.5515 |
12.7232 USDT |
11.4118 USDT |
11.7969 USDT |
12.0647 USDT |
| 2022-05-23 |
13.0882 USDT |
174,444.7481 |
12.6149 USDT |
12.1391 USDT |
12.4016 USDT |
12.9393 USDT |
| 2022-05-22 |
12.4925 USDT |
123,338.6105 |
12.7965 USDT |
12.0198 USDT |
12.3027 USDT |
12.4577 USDT |
| 2022-05-21 |
12.9543 USDT |
218,142.3787 |
13.0471 USDT |
12.3671 USDT |
12.7819 USDT |
12.9582 USDT |
| 2022-05-20 |
12.9023 USDT |
252,580.5148 |
12.6263 USDT |
11.8389 USDT |
12.2253 USDT |
13.2160 USDT |
| 2022-05-19 |
11.1034 USDT |
373,741.9653 |
10.4982 USDT |
10.0507 USDT |
10.4954 USDT |
12.1033 USDT |
| 2022-05-18 |
11.9532 USDT |
366,110.7447 |
12.4601 USDT |
10.7580 USDT |
10.9791 USDT |
10.9346 USDT |
| 2022-05-17 |
11.2217 USDT |
206,620.0861 |
10.6663 USDT |
10.4947 USDT |
10.9052 USDT |
12.2995 USDT |
| 2022-05-16 |
9.6398 USDT |
261,152.3304 |
10.3763 USDT |
8.8129 USDT |
9.1481 USDT |
10.4825 USDT |
| 2022-05-15 |
9.2801 USDT |
144,325.4791 |
9.6324 USDT |
8.9136 USDT |
9.1775 USDT |
9.5784 USDT |
| 2022-05-14 |
9.4166 USDT |
176,397.2514 |
9.7915 USDT |
8.5000 USDT |
8.7539 USDT |
9.5597 USDT |
| 2022-05-13 |
10.0589 USDT |
187,709.4671 |
8.6199 USDT |
8.4440 USDT |
9.2331 USDT |
9.8884 USDT |
| 2022-05-12 |
8.5386 USDT |
316,007.1120 |
9.5145 USDT |
7.3712 USDT |
8.2711 USDT |
8.5302 USDT |
| 2022-05-11 |
11.4524 USDT |
427,619.3428 |
14.1248 USDT |
8.6340 USDT |
9.8071 USDT |
9.6554 USDT |
| 2022-05-10 |
14.7108 USDT |
368,794.6198 |
13.3427 USDT |
12.8274 USDT |
14.0936 USDT |
14.1555 USDT |
| 2022-05-09 |
15.2769 USDT |
436,028.9226 |
17.0104 USDT |
13.3220 USDT |
13.9126 USDT |
14.2105 USDT |
| 2022-05-08 |
18.0759 USDT |
317,948.5787 |
18.2928 USDT |
16.6670 USDT |
17.4382 USDT |
17.2788 USDT |
| 2022-05-07 |
18.7747 USDT |
310,784.8700 |
18.3953 USDT |
17.4435 USDT |
17.9426 USDT |
18.7653 USDT |
| 2022-05-06 |
18.1665 USDT |
345,746.0881 |
18.9460 USDT |
17.0600 USDT |
17.7617 USDT |
18.4076 USDT |
| 2022-05-05 |
21.8147 USDT |
347,978.1011 |
22.1691 USDT |
18.3040 USDT |
19.1599 USDT |
19.3663 USDT |
| 2022-05-04 |
21.4168 USDT |
289,711.4854 |
21.9902 USDT |
20.0000 USDT |
20.8002 USDT |
21.7385 USDT |
| 2022-05-03 |
24.9570 USDT |
295,518.5869 |
26.0433 USDT |
22.7723 USDT |
23.3644 USDT |
23.3010 USDT |
| 2022-05-02 |
23.9168 USDT |
247,736.4763 |
24.2936 USDT |
22.5309 USDT |
23.2945 USDT |
24.7169 USDT |
| 2022-05-01 |
20.6682 USDT |
309,667.1633 |
20.4451 USDT |
18.6804 USDT |
19.3799 USDT |
23.9492 USDT |
| 2022-04-30 |
20.0763 USDT |
379,254.1367 |
16.2954 USDT |
16.2237 USDT |
16.6582 USDT |
20.7399 USDT |
| 2022-04-29 |
17.9422 USDT |
168,144.6378 |
18.6974 USDT |
16.4202 USDT |
16.7060 USDT |
16.6837 USDT |
| 2022-04-28 |
19.2270 USDT |
230,622.4635 |
18.5918 USDT |
17.8119 USDT |
18.2462 USDT |
19.6936 USDT |
| 2022-04-27 |
17.3038 USDT |
196,277.4184 |
14.3409 USDT |
14.2350 USDT |
14.5185 USDT |
18.6457 USDT |
| 2022-04-26 |
15.8270 USDT |
122,385.7179 |
15.7162 USDT |
14.2030 USDT |
14.6016 USDT |
14.2685 USDT |