Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
15.6481 USDT |
245,432.8085 |
15.5227 USDT |
15.4808 USDT |
15.7192 USDT |
15.6273 USDT |
| 2025-10-16 |
16.2372 USDT |
364,730.7877 |
16.1731 USDT |
15.7052 USDT |
16.2549 USDT |
16.3724 USDT |
| 2025-10-15 |
16.6165 USDT |
807,248.7209 |
16.9751 USDT |
15.9150 USDT |
16.1717 USDT |
16.1696 USDT |
| 2025-10-14 |
16.6545 USDT |
555,168.3374 |
17.7078 USDT |
15.9279 USDT |
16.3267 USDT |
16.3064 USDT |
| 2025-10-13 |
17.1788 USDT |
779,757.3126 |
16.8942 USDT |
16.6400 USDT |
16.9171 USDT |
17.7152 USDT |
| 2025-10-12 |
16.1455 USDT |
520,639.6776 |
14.9866 USDT |
14.6061 USDT |
14.8702 USDT |
16.9089 USDT |
| 2025-10-11 |
15.3964 USDT |
1,098,639.1926 |
14.9652 USDT |
14.5000 USDT |
15.1498 USDT |
14.8161 USDT |
| 2025-10-10 |
21.0389 USDT |
674,310.3930 |
20.7407 USDT |
20.6408 USDT |
20.8193 USDT |
21.2569 USDT |
| 2025-10-09 |
20.7841 USDT |
495,340.7467 |
21.4970 USDT |
20.3565 USDT |
20.6105 USDT |
20.5832 USDT |
| 2025-10-08 |
20.7270 USDT |
305,662.4492 |
20.6291 USDT |
20.5016 USDT |
20.7240 USDT |
20.8507 USDT |
| 2025-10-07 |
21.7377 USDT |
285,568.3078 |
21.8772 USDT |
21.3942 USDT |
21.6288 USDT |
21.6960 USDT |
| 2025-10-06 |
21.3096 USDT |
250,025.6309 |
21.0587 USDT |
20.9416 USDT |
21.2572 USDT |
21.5331 USDT |
| 2025-10-05 |
21.7353 USDT |
449,790.0629 |
21.2839 USDT |
21.1403 USDT |
21.2673 USDT |
21.5121 USDT |
| 2025-10-04 |
21.4011 USDT |
436,618.8768 |
21.8862 USDT |
20.9961 USDT |
21.1521 USDT |
21.1510 USDT |
| 2025-10-03 |
21.7292 USDT |
674,565.2177 |
21.8302 USDT |
21.2992 USDT |
21.6699 USDT |
21.8598 USDT |
| 2025-10-02 |
21.4718 USDT |
476,311.3246 |
21.1395 USDT |
21.0639 USDT |
21.3216 USDT |
21.7438 USDT |
| 2025-10-01 |
20.4663 USDT |
584,973.2608 |
19.9267 USDT |
19.6062 USDT |
19.8364 USDT |
21.0396 USDT |
| 2025-09-30 |
19.8386 USDT |
413,082.5736 |
20.2390 USDT |
19.4581 USDT |
19.6091 USDT |
19.5893 USDT |
| 2025-09-29 |
20.1197 USDT |
281,773.1965 |
20.3000 USDT |
19.9644 USDT |
20.1357 USDT |
20.1562 USDT |
| 2025-09-28 |
19.7746 USDT |
86,162.1472 |
19.9470 USDT |
19.6154 USDT |
19.7421 USDT |
19.7154 USDT |
| 2025-09-27 |
20.0989 USDT |
54,251.6697 |
20.2499 USDT |
19.8728 USDT |
19.9299 USDT |
19.8728 USDT |
| 2025-09-26 |
19.8933 USDT |
209,823.3295 |
19.6961 USDT |
19.6786 USDT |
19.8330 USDT |
19.8083 USDT |
| 2025-09-25 |
20.7174 USDT |
133,255.8747 |
20.9197 USDT |
20.4769 USDT |
20.7669 USDT |
20.5206 USDT |
| 2025-09-24 |
20.8615 USDT |
52,961.9003 |
20.8249 USDT |
20.5876 USDT |
20.9301 USDT |
20.6911 USDT |
| 2025-09-23 |
21.0696 USDT |
8,189.5981 |
21.0493 USDT |
20.9616 USDT |
21.1369 USDT |
20.9907 USDT |
| 2025-09-22 |
22.0340 USDT |
152,906.0187 |
22.6996 USDT |
21.5647 USDT |
21.7877 USDT |
21.6274 USDT |
| 2025-09-21 |
23.3086 USDT |
24,832.0326 |
23.3117 USDT |
23.1785 USDT |
23.3605 USDT |
23.2932 USDT |
| 2025-09-20 |
23.1697 USDT |
33,192.7975 |
23.2395 USDT |
22.9578 USDT |
23.1478 USDT |
23.2916 USDT |
| 2025-09-19 |
24.4287 USDT |
29,312.4803 |
24.4009 USDT |
24.2467 USDT |
24.5030 USDT |
24.3007 USDT |
| 2025-09-18 |
24.2687 USDT |
28,116.3795 |
24.2841 USDT |
24.0593 USDT |
24.3698 USDT |
24.3314 USDT |
| 2025-09-17 |
23.5383 USDT |
7,409.1508 |
23.5711 USDT |
23.4403 USDT |
23.5834 USDT |
23.5736 USDT |
| 2025-09-16 |
23.1884 USDT |
17,878.1077 |
23.1809 USDT |
23.0619 USDT |
23.1892 USDT |
23.1993 USDT |
| 2025-09-15 |
23.8482 USDT |
27,491.1069 |
23.7501 USDT |
23.5560 USDT |
23.9061 USDT |
24.0683 USDT |
| 2025-09-14 |
24.5343 USDT |
29,641.8829 |
24.6199 USDT |
24.2647 USDT |
24.5486 USDT |
24.5192 USDT |
| 2025-09-13 |
24.9052 USDT |
12,715.6760 |
25.0277 USDT |
24.8143 USDT |
25.0842 USDT |
24.9902 USDT |
| 2025-09-12 |
24.3852 USDT |
54,286.7938 |
24.2004 USDT |
24.1797 USDT |
24.3123 USDT |
24.1873 USDT |
| 2025-09-11 |
24.0749 USDT |
397,862.7181 |
23.3199 USDT |
23.2128 USDT |
23.4451 USDT |
24.3209 USDT |
| 2025-09-10 |
23.3240 USDT |
320,873.0311 |
22.8891 USDT |
22.7316 USDT |
22.9185 USDT |
23.1025 USDT |
| 2025-09-09 |
23.1643 USDT |
156,575.8680 |
23.0985 USDT |
22.6787 USDT |
22.8924 USDT |
23.5557 USDT |
| 2025-09-08 |
22.8634 USDT |
312,773.3505 |
22.4089 USDT |
22.2391 USDT |
22.3387 USDT |
23.1356 USDT |
| 2025-09-07 |
22.2245 USDT |
154,642.4486 |
22.0861 USDT |
22.0034 USDT |
22.1066 USDT |
22.4434 USDT |
| 2025-09-06 |
22.3158 USDT |
31,165.7711 |
22.3893 USDT |
22.1538 USDT |
22.2508 USDT |
22.2661 USDT |
| 2025-09-05 |
22.4248 USDT |
84,365.6869 |
22.1490 USDT |
22.1137 USDT |
22.2551 USDT |
22.4702 USDT |
| 2025-09-04 |
22.6174 USDT |
125,037.6895 |
22.9729 USDT |
22.3369 USDT |
22.4651 USDT |
22.4737 USDT |
| 2025-09-03 |
22.5469 USDT |
147,815.9276 |
22.5426 USDT |
22.2933 USDT |
22.4448 USDT |
22.6767 USDT |
| 2025-09-02 |
22.3349 USDT |
112,937.1126 |
22.0747 USDT |
21.9009 USDT |
22.0898 USDT |
22.4829 USDT |
| 2025-09-01 |
22.3155 USDT |
244,019.7392 |
22.4295 USDT |
21.6832 USDT |
22.0161 USDT |
22.3711 USDT |
| 2025-08-31 |
23.0894 USDT |
264,783.3276 |
23.3068 USDT |
22.0600 USDT |
22.8623 USDT |
22.7090 USDT |
| 2025-08-30 |
23.2661 USDT |
172,007.6070 |
23.2082 USDT |
22.7375 USDT |
23.1069 USDT |
23.0960 USDT |
| 2025-08-29 |
23.4467 USDT |
408,471.4639 |
24.3862 USDT |
22.8125 USDT |
23.0653 USDT |
23.1849 USDT |