Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
11.6525 USDT |
18,597.0878 |
11.8113 USDT |
11.3749 USDT |
11.4773 USDT |
11.9841 USDT |
| 2023-05-02 |
11.6504 USDT |
28,177.2037 |
11.6306 USDT |
11.5187 USDT |
11.5975 USDT |
11.8192 USDT |
| 2023-05-01 |
11.7603 USDT |
21,181.7824 |
12.0217 USDT |
11.5342 USDT |
11.6235 USDT |
11.5926 USDT |
| 2023-04-30 |
12.2279 USDT |
26,752.3468 |
12.3374 USDT |
11.9801 USDT |
12.0891 USDT |
12.0589 USDT |
| 2023-04-29 |
12.3497 USDT |
21,797.8733 |
12.2658 USDT |
12.1900 USDT |
12.2743 USDT |
12.2947 USDT |
| 2023-04-28 |
12.1330 USDT |
23,867.4030 |
12.1838 USDT |
11.9543 USDT |
12.0988 USDT |
12.2091 USDT |
| 2023-04-27 |
12.0668 USDT |
23,041.6704 |
11.8858 USDT |
11.8572 USDT |
11.9948 USDT |
12.2165 USDT |
| 2023-04-26 |
12.3415 USDT |
21,574.8061 |
12.1497 USDT |
12.0453 USDT |
12.1140 USDT |
12.4515 USDT |
| 2023-04-25 |
11.9095 USDT |
19,756.6127 |
12.0891 USDT |
11.6345 USDT |
11.7415 USDT |
11.7276 USDT |
| 2023-04-24 |
12.0251 USDT |
17,319.4149 |
12.0323 USDT |
11.8224 USDT |
11.9422 USDT |
11.9904 USDT |
| 2023-04-23 |
12.1476 USDT |
16,384.3722 |
12.2737 USDT |
11.8965 USDT |
12.0550 USDT |
11.9696 USDT |
| 2023-04-22 |
11.9886 USDT |
26,671.9674 |
11.9952 USDT |
11.6873 USDT |
11.8939 USDT |
12.1745 USDT |
| 2023-04-21 |
12.8314 USDT |
11,407.7803 |
12.9383 USDT |
12.5648 USDT |
12.7257 USDT |
12.7652 USDT |
| 2023-04-20 |
13.1247 USDT |
20,450.9994 |
13.2162 USDT |
12.6500 USDT |
12.8278 USDT |
12.9166 USDT |
| 2023-04-19 |
13.5794 USDT |
26,238.7564 |
14.4690 USDT |
12.9037 USDT |
13.3167 USDT |
13.2408 USDT |
| 2023-04-18 |
14.4103 USDT |
23,756.5955 |
14.1613 USDT |
13.9430 USDT |
14.1372 USDT |
14.2426 USDT |
| 2023-04-17 |
14.1501 USDT |
24,982.5785 |
14.6464 USDT |
13.8770 USDT |
14.0436 USDT |
14.1755 USDT |
| 2023-04-16 |
14.6056 USDT |
32,954.6567 |
13.9377 USDT |
13.7475 USDT |
13.9341 USDT |
14.6271 USDT |
| 2023-04-15 |
13.9580 USDT |
17,302.1176 |
14.0257 USDT |
13.8006 USDT |
13.8935 USDT |
13.9219 USDT |
| 2023-04-14 |
14.0778 USDT |
25,115.5262 |
13.7068 USDT |
13.6317 USDT |
13.9034 USDT |
14.0429 USDT |
| 2023-04-13 |
13.5032 USDT |
22,489.3072 |
13.4642 USDT |
13.2684 USDT |
13.3189 USDT |
13.5530 USDT |
| 2023-04-12 |
13.0643 USDT |
29,525.4096 |
13.2372 USDT |
12.7301 USDT |
12.8386 USDT |
13.2862 USDT |
| 2023-04-11 |
13.2405 USDT |
21,833.2017 |
13.2664 USDT |
13.0923 USDT |
13.2140 USDT |
13.2045 USDT |
| 2023-04-10 |
12.9570 USDT |
21,980.3124 |
12.8811 USDT |
12.7920 USDT |
12.8775 USDT |
13.2499 USDT |
| 2023-04-09 |
12.7518 USDT |
21,421.9303 |
12.8895 USDT |
12.6000 USDT |
12.6788 USDT |
12.7436 USDT |
| 2023-04-08 |
12.9906 USDT |
25,082.6585 |
13.0276 USDT |
12.8100 USDT |
12.8659 USDT |
12.8402 USDT |
| 2023-04-07 |
13.0379 USDT |
18,549.9552 |
13.1959 USDT |
12.8377 USDT |
12.9727 USDT |
12.9543 USDT |
| 2023-04-06 |
13.2653 USDT |
13,449.2022 |
13.4073 USDT |
13.0700 USDT |
13.1924 USDT |
13.1798 USDT |
| 2023-04-05 |
13.5353 USDT |
22,160.4980 |
13.4796 USDT |
13.0000 USDT |
13.2792 USDT |
13.3535 USDT |
| 2023-04-04 |
13.2951 USDT |
22,254.6135 |
13.0927 USDT |
13.0110 USDT |
13.1139 USDT |
13.4811 USDT |
| 2023-04-03 |
13.1294 USDT |
23,088.6108 |
13.2307 USDT |
12.7088 USDT |
13.0049 USDT |
13.0819 USDT |
| 2023-04-02 |
13.4172 USDT |
18,590.7043 |
13.5644 USDT |
13.0431 USDT |
13.2148 USDT |
13.1519 USDT |
| 2023-04-01 |
13.4450 USDT |
20,466.7608 |
13.4639 USDT |
13.2877 USDT |
13.3848 USDT |
13.5855 USDT |
| 2023-03-31 |
13.3824 USDT |
22,325.9283 |
13.3048 USDT |
13.0901 USDT |
13.2646 USDT |
13.4673 USDT |
| 2023-03-30 |
13.3085 USDT |
13,204.7810 |
13.6170 USDT |
13.1246 USDT |
13.2233 USDT |
13.2967 USDT |
| 2023-03-29 |
13.4020 USDT |
3,688.9598 |
13.0553 USDT |
13.0397 USDT |
13.1165 USDT |
13.5439 USDT |
| 2023-03-28 |
12.9197 USDT |
8,340.4834 |
12.7063 USDT |
12.5457 USDT |
12.7077 USDT |
13.2000 USDT |
| 2023-03-27 |
12.9186 USDT |
25,414.4802 |
13.2617 USDT |
12.3272 USDT |
12.5974 USDT |
12.5519 USDT |
| 2023-03-26 |
13.1986 USDT |
25,575.5355 |
13.1286 USDT |
13.0482 USDT |
13.1375 USDT |
13.2752 USDT |
| 2023-03-25 |
13.2196 USDT |
30,939.1785 |
13.3883 USDT |
12.8761 USDT |
13.0270 USDT |
13.0892 USDT |
| 2023-03-24 |
13.6589 USDT |
28,917.1444 |
13.9409 USDT |
13.1523 USDT |
13.3196 USDT |
13.3191 USDT |
| 2023-03-23 |
13.7813 USDT |
34,038.1495 |
13.5609 USDT |
13.4987 USDT |
13.6944 USDT |
13.8611 USDT |
| 2023-03-22 |
13.9857 USDT |
34,362.7444 |
14.1848 USDT |
13.1264 USDT |
13.4574 USDT |
13.4574 USDT |
| 2023-03-21 |
13.8528 USDT |
32,378.0663 |
13.6240 USDT |
13.2937 USDT |
13.5068 USDT |
14.2128 USDT |
| 2023-03-20 |
14.0837 USDT |
28,276.1803 |
14.4200 USDT |
13.5020 USDT |
13.7522 USDT |
13.7237 USDT |
| 2023-03-19 |
14.4274 USDT |
32,211.0630 |
14.1995 USDT |
14.0027 USDT |
14.1654 USDT |
14.4603 USDT |
| 2023-03-18 |
14.6807 USDT |
29,631.0033 |
14.7099 USDT |
13.9907 USDT |
14.3795 USDT |
14.3427 USDT |
| 2023-03-17 |
14.2700 USDT |
34,932.0813 |
13.5775 USDT |
13.3269 USDT |
13.6724 USDT |
14.2922 USDT |
| 2023-03-16 |
13.2418 USDT |
41,427.4073 |
12.5873 USDT |
12.2914 USDT |
12.5845 USDT |
13.5872 USDT |
| 2023-03-15 |
13.3418 USDT |
34,515.4423 |
13.8592 USDT |
12.2479 USDT |
12.4999 USDT |
12.5571 USDT |