Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
13.4257 USDT |
52,707.2251 |
13.1711 USDT |
12.7445 USDT |
12.8883 USDT |
13.7466 USDT |
| 2023-03-13 |
13.0991 USDT |
45,256.7264 |
13.0415 USDT |
12.3636 USDT |
12.6629 USDT |
13.1775 USDT |
| 2023-03-12 |
12.1595 USDT |
39,410.9774 |
12.1649 USDT |
11.8252 USDT |
11.9567 USDT |
12.9128 USDT |
| 2023-03-11 |
12.0175 USDT |
39,476.8236 |
12.4071 USDT |
11.5067 USDT |
11.7078 USDT |
12.0708 USDT |
| 2023-03-10 |
12.1558 USDT |
46,153.4710 |
12.1424 USDT |
11.5189 USDT |
11.8585 USDT |
12.3615 USDT |
| 2023-03-09 |
13.0339 USDT |
36,036.3091 |
12.8556 USDT |
12.6913 USDT |
12.8745 USDT |
12.7324 USDT |
| 2023-03-08 |
13.3962 USDT |
38,362.0370 |
13.9031 USDT |
12.8526 USDT |
13.0587 USDT |
12.9891 USDT |
| 2023-03-07 |
13.8264 USDT |
25,079.9258 |
13.8424 USDT |
13.3617 USDT |
13.6892 USDT |
13.7969 USDT |
| 2023-03-06 |
13.7795 USDT |
12,254.5726 |
13.8039 USDT |
13.5303 USDT |
13.6361 USDT |
13.8292 USDT |
| 2023-03-05 |
14.0051 USDT |
14,619.2398 |
14.0073 USDT |
13.7616 USDT |
13.9501 USDT |
13.9125 USDT |
| 2023-03-04 |
14.0609 USDT |
9,100.3618 |
14.2150 USDT |
13.7733 USDT |
13.9546 USDT |
13.8114 USDT |
| 2023-03-03 |
14.4542 USDT |
38,286.3914 |
15.6445 USDT |
14.0738 USDT |
14.1951 USDT |
14.1656 USDT |
| 2023-03-02 |
15.5883 USDT |
30,957.4924 |
16.1035 USDT |
15.2000 USDT |
15.3589 USDT |
15.4342 USDT |
| 2023-03-01 |
15.8666 USDT |
25,965.7581 |
15.2151 USDT |
15.2022 USDT |
15.4067 USDT |
16.0530 USDT |
| 2023-02-28 |
15.9444 USDT |
34,063.5443 |
16.3247 USDT |
15.1389 USDT |
15.2871 USDT |
15.1389 USDT |
| 2023-02-27 |
16.3000 USDT |
39,858.8975 |
16.3631 USDT |
15.9007 USDT |
16.0657 USDT |
16.2334 USDT |
| 2023-02-26 |
15.6366 USDT |
39,442.1436 |
15.0647 USDT |
14.9024 USDT |
15.0647 USDT |
16.1722 USDT |
| 2023-02-25 |
15.2063 USDT |
36,929.4503 |
15.6977 USDT |
14.4748 USDT |
14.6882 USDT |
15.0286 USDT |
| 2023-02-24 |
16.2819 USDT |
37,750.2520 |
16.3865 USDT |
15.5022 USDT |
15.9246 USDT |
15.7459 USDT |
| 2023-02-23 |
16.4803 USDT |
18,429.9910 |
16.3048 USDT |
15.9996 USDT |
16.2018 USDT |
16.1834 USDT |
| 2023-02-22 |
16.0204 USDT |
32,093.2814 |
16.4555 USDT |
15.5703 USDT |
15.7809 USDT |
16.0111 USDT |
| 2023-02-21 |
16.5161 USDT |
13,409.1324 |
17.7822 USDT |
16.0809 USDT |
16.5284 USDT |
16.6027 USDT |
| 2023-02-20 |
17.4686 USDT |
54,157.6348 |
16.4380 USDT |
16.3067 USDT |
17.3389 USDT |
17.6793 USDT |
| 2023-02-19 |
16.3220 USDT |
52,911.6314 |
16.0666 USDT |
15.5998 USDT |
15.8276 USDT |
16.5787 USDT |
| 2023-02-18 |
15.7215 USDT |
40,528.5299 |
15.3641 USDT |
15.1964 USDT |
15.3667 USDT |
16.1202 USDT |
| 2023-02-17 |
15.0286 USDT |
32,825.8173 |
14.5051 USDT |
14.4539 USDT |
14.7588 USDT |
15.3733 USDT |
| 2023-02-16 |
15.7576 USDT |
34,362.7834 |
15.4497 USDT |
14.9724 USDT |
15.2020 USDT |
15.0479 USDT |
| 2023-02-15 |
14.6162 USDT |
36,715.3643 |
14.4636 USDT |
14.2717 USDT |
14.4052 USDT |
15.3531 USDT |
| 2023-02-14 |
14.0360 USDT |
41,099.1356 |
13.8792 USDT |
13.5930 USDT |
13.6878 USDT |
14.4688 USDT |
| 2023-02-13 |
13.7932 USDT |
37,074.5738 |
14.1538 USDT |
13.3222 USDT |
13.5385 USDT |
13.6138 USDT |
| 2023-02-12 |
14.3944 USDT |
37,065.8873 |
14.4289 USDT |
13.8500 USDT |
14.1633 USDT |
13.9776 USDT |
| 2023-02-11 |
14.1198 USDT |
34,926.2685 |
13.9748 USDT |
13.7858 USDT |
13.9779 USDT |
14.4212 USDT |
| 2023-02-10 |
13.9810 USDT |
33,147.1839 |
14.0229 USDT |
13.6726 USDT |
13.8757 USDT |
13.8608 USDT |
| 2023-02-09 |
14.8701 USDT |
36,914.1997 |
15.3690 USDT |
14.0854 USDT |
14.2674 USDT |
14.1562 USDT |
| 2023-02-08 |
15.8541 USDT |
30,018.7793 |
16.0622 USDT |
15.1850 USDT |
15.4102 USDT |
15.2435 USDT |
| 2023-02-07 |
15.4491 USDT |
46,903.1334 |
14.8422 USDT |
14.7581 USDT |
14.9184 USDT |
15.9592 USDT |
| 2023-02-06 |
15.1269 USDT |
30,490.6629 |
15.2553 USDT |
14.6473 USDT |
15.0156 USDT |
15.2884 USDT |
| 2023-02-05 |
15.6861 USDT |
29,022.8800 |
15.9951 USDT |
14.9762 USDT |
15.1667 USDT |
15.2542 USDT |
| 2023-02-04 |
16.2785 USDT |
29,831.5559 |
16.5605 USDT |
15.9800 USDT |
16.0832 USDT |
16.0743 USDT |
| 2023-02-03 |
16.0886 USDT |
29,745.6058 |
16.2826 USDT |
15.7268 USDT |
16.0097 USDT |
16.1475 USDT |
| 2023-02-02 |
16.7524 USDT |
25,360.4078 |
16.3120 USDT |
16.2001 USDT |
16.6642 USDT |
16.9401 USDT |
| 2023-02-01 |
15.7759 USDT |
31,651.1151 |
15.9079 USDT |
14.9510 USDT |
15.1905 USDT |
16.3408 USDT |
| 2023-01-31 |
15.9643 USDT |
28,029.8550 |
16.1943 USDT |
15.6810 USDT |
15.9035 USDT |
16.0002 USDT |
| 2023-01-30 |
15.3811 USDT |
20,342.7469 |
16.1001 USDT |
14.9477 USDT |
15.1991 USDT |
15.4354 USDT |
| 2023-01-29 |
16.0870 USDT |
26,361.5382 |
15.9392 USDT |
15.5900 USDT |
15.9909 USDT |
16.0593 USDT |
| 2023-01-28 |
16.4479 USDT |
26,405.2725 |
16.7700 USDT |
15.9612 USDT |
16.0593 USDT |
16.0322 USDT |
| 2023-01-27 |
15.9755 USDT |
89,212.1054 |
15.2815 USDT |
14.8103 USDT |
15.0642 USDT |
16.8075 USDT |
| 2023-01-26 |
15.1421 USDT |
37,748.1352 |
14.9192 USDT |
14.8136 USDT |
15.0231 USDT |
15.2780 USDT |
| 2023-01-25 |
14.0986 USDT |
58,605.4269 |
13.8678 USDT |
13.4518 USDT |
13.7479 USDT |
14.8840 USDT |
| 2023-01-24 |
14.8828 USDT |
44,805.5519 |
14.8550 USDT |
14.3000 USDT |
14.4356 USDT |
14.3324 USDT |