Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-18 |
15.8563 USDT |
30,285.9560 |
15.7716 USDT |
15.3457 USDT |
15.7392 USDT |
15.7147 USDT |
| 2022-02-17 |
16.7975 USDT |
42,978.1667 |
17.6473 USDT |
15.5944 USDT |
15.9651 USDT |
15.9291 USDT |
| 2022-02-16 |
17.9132 USDT |
23,786.9603 |
18.4365 USDT |
17.2369 USDT |
17.4330 USDT |
17.7575 USDT |
| 2022-02-15 |
18.0048 USDT |
54,690.8318 |
17.0306 USDT |
16.9427 USDT |
17.1399 USDT |
18.3423 USDT |
| 2022-02-14 |
16.6507 USDT |
17,792.3096 |
16.8191 USDT |
16.0780 USDT |
16.3145 USDT |
16.9807 USDT |
| 2022-02-13 |
17.3023 USDT |
29,679.7606 |
17.0354 USDT |
16.6164 USDT |
16.9166 USDT |
16.8879 USDT |
| 2022-02-12 |
17.0087 USDT |
19,042.4524 |
17.2205 USDT |
16.3612 USDT |
16.8149 USDT |
17.4578 USDT |
| 2022-02-11 |
18.5335 USDT |
34,226.2461 |
18.9402 USDT |
17.0000 USDT |
17.3225 USDT |
17.2032 USDT |
| 2022-02-10 |
20.3813 USDT |
40,563.3810 |
21.2665 USDT |
18.8740 USDT |
19.8637 USDT |
20.1079 USDT |
| 2022-02-09 |
20.3235 USDT |
41,257.9521 |
20.1349 USDT |
19.3996 USDT |
19.8965 USDT |
21.0116 USDT |
| 2022-02-08 |
21.0595 USDT |
73,804.4044 |
21.7895 USDT |
19.2051 USDT |
19.5985 USDT |
19.8129 USDT |
| 2022-02-07 |
21.1793 USDT |
68,130.6895 |
20.8387 USDT |
19.6937 USDT |
20.1972 USDT |
21.7019 USDT |
| 2022-02-06 |
19.9822 USDT |
46,649.3296 |
20.0495 USDT |
19.2000 USDT |
19.7156 USDT |
20.1529 USDT |
| 2022-02-05 |
20.9171 USDT |
51,032.5771 |
20.6069 USDT |
19.7437 USDT |
20.3728 USDT |
20.0648 USDT |
| 2022-02-04 |
19.0256 USDT |
58,617.5249 |
18.4049 USDT |
18.0784 USDT |
18.2419 USDT |
19.8045 USDT |
| 2022-02-03 |
17.8008 USDT |
47,268.5424 |
17.9878 USDT |
17.3420 USDT |
17.7456 USDT |
17.8293 USDT |
| 2022-02-02 |
18.8381 USDT |
45,690.0258 |
19.3936 USDT |
17.7124 USDT |
18.1931 USDT |
17.9966 USDT |
| 2022-02-01 |
20.2431 USDT |
63,384.1471 |
20.1643 USDT |
19.3028 USDT |
19.7111 USDT |
19.3616 USDT |
| 2022-01-31 |
19.1579 USDT |
95,046.2062 |
19.0351 USDT |
17.6248 USDT |
17.8812 USDT |
20.3677 USDT |
| 2022-01-30 |
19.6232 USDT |
63,524.5229 |
20.0609 USDT |
18.6449 USDT |
19.0908 USDT |
19.0526 USDT |
| 2022-01-29 |
19.1998 USDT |
105,726.7130 |
17.8592 USDT |
17.7812 USDT |
18.4720 USDT |
20.0242 USDT |
| 2022-01-28 |
17.3042 USDT |
72,375.3910 |
16.7946 USDT |
16.0372 USDT |
16.3723 USDT |
17.7026 USDT |
| 2022-01-27 |
16.6546 USDT |
55,292.2956 |
17.0026 USDT |
15.8123 USDT |
16.1207 USDT |
16.0511 USDT |
| 2022-01-26 |
17.9922 USDT |
179,739.1767 |
16.5636 USDT |
16.3180 USDT |
16.6928 USDT |
17.0383 USDT |
| 2022-01-25 |
16.3181 USDT |
92,591.3308 |
16.4450 USDT |
15.7346 USDT |
16.1020 USDT |
16.2620 USDT |
| 2022-01-24 |
15.4363 USDT |
137,057.6759 |
17.1527 USDT |
14.4253 USDT |
15.0950 USDT |
16.1859 USDT |
| 2022-01-23 |
16.6029 USDT |
117,880.8015 |
16.0763 USDT |
15.7960 USDT |
16.1968 USDT |
16.4423 USDT |
| 2022-01-22 |
16.4041 USDT |
184,859.2617 |
17.8502 USDT |
15.1026 USDT |
15.9251 USDT |
15.9205 USDT |
| 2022-01-21 |
19.8730 USDT |
117,759.2150 |
21.0921 USDT |
17.2547 USDT |
17.8568 USDT |
17.6788 USDT |
| 2022-01-20 |
22.7843 USDT |
88,428.6401 |
22.1532 USDT |
21.6271 USDT |
21.8310 USDT |
21.7450 USDT |
| 2022-01-19 |
22.4672 USDT |
78,155.1989 |
23.3913 USDT |
21.2446 USDT |
21.7642 USDT |
22.8786 USDT |
| 2022-01-18 |
23.5049 USDT |
89,873.9675 |
24.2849 USDT |
22.3967 USDT |
22.7635 USDT |
23.5365 USDT |
| 2022-01-17 |
25.9761 USDT |
88,065.7174 |
27.7073 USDT |
23.8101 USDT |
24.3621 USDT |
24.3621 USDT |
| 2022-01-16 |
26.9467 USDT |
57,251.7370 |
26.6447 USDT |
25.6651 USDT |
26.1037 USDT |
27.8129 USDT |
| 2022-01-15 |
26.9253 USDT |
73,820.7799 |
26.2779 USDT |
25.9999 USDT |
26.3166 USDT |
26.7647 USDT |
| 2022-01-14 |
25.8241 USDT |
40,680.1307 |
25.7008 USDT |
24.8735 USDT |
25.4332 USDT |
26.4862 USDT |
| 2022-01-13 |
27.0241 USDT |
52,851.4667 |
27.9836 USDT |
25.6265 USDT |
26.1491 USDT |
26.0945 USDT |
| 2022-01-12 |
27.6106 USDT |
51,763.6191 |
26.7507 USDT |
26.2241 USDT |
26.6632 USDT |
27.9621 USDT |
| 2022-01-11 |
26.1901 USDT |
88,967.5392 |
25.3981 USDT |
25.1292 USDT |
25.5288 USDT |
26.8596 USDT |
| 2022-01-10 |
26.1795 USDT |
96,489.3908 |
27.9978 USDT |
24.4627 USDT |
25.3665 USDT |
25.3289 USDT |
| 2022-01-09 |
28.3999 USDT |
56,196.2106 |
27.7396 USDT |
26.8906 USDT |
27.6055 USDT |
28.0588 USDT |
| 2022-01-08 |
28.6787 USDT |
74,746.6535 |
30.0636 USDT |
26.4797 USDT |
27.2484 USDT |
28.3514 USDT |
| 2022-01-07 |
30.0563 USDT |
139,836.0047 |
33.1631 USDT |
28.2635 USDT |
29.4625 USDT |
30.2764 USDT |
| 2022-01-06 |
32.9252 USDT |
144,900.5074 |
33.7553 USDT |
31.5174 USDT |
32.7540 USDT |
33.3726 USDT |
| 2022-01-05 |
37.3494 USDT |
190,266.8157 |
38.7001 USDT |
31.4849 USDT |
34.5725 USDT |
34.1769 USDT |
| 2022-01-04 |
39.5878 USDT |
172,658.4495 |
39.3124 USDT |
38.4896 USDT |
38.8489 USDT |
39.1563 USDT |
| 2022-01-03 |
39.7455 USDT |
151,997.0474 |
41.0573 USDT |
38.7788 USDT |
39.2823 USDT |
39.1709 USDT |
| 2022-01-02 |
40.4293 USDT |
142,190.0786 |
40.1438 USDT |
39.4999 USDT |
40.0631 USDT |
41.1234 USDT |
| 2022-01-01 |
39.4696 USDT |
176,973.5444 |
38.9123 USDT |
38.7087 USDT |
39.1972 USDT |
40.0117 USDT |
| 2021-12-31 |
40.2047 USDT |
181,176.9635 |
39.0820 USDT |
38.6309 USDT |
39.1706 USDT |
39.0770 USDT |