Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
19.8022 USDT |
144,856.4705 |
19.3996 USDT |
19.0579 USDT |
19.4613 USDT |
19.4884 USDT |
| 2022-10-13 |
17.8980 USDT |
256,161.0539 |
17.1321 USDT |
16.0114 USDT |
16.5726 USDT |
19.4414 USDT |
| 2022-10-12 |
17.0065 USDT |
59,931.4548 |
16.6418 USDT |
16.4078 USDT |
16.5284 USDT |
17.2728 USDT |
| 2022-10-11 |
16.5001 USDT |
76,638.2557 |
16.1317 USDT |
15.9320 USDT |
16.2170 USDT |
16.7858 USDT |
| 2022-10-10 |
17.4197 USDT |
83,751.4497 |
18.0467 USDT |
16.5134 USDT |
16.6539 USDT |
16.5603 USDT |
| 2022-10-09 |
17.4578 USDT |
85,509.2571 |
17.7160 USDT |
17.0420 USDT |
17.2364 USDT |
17.5265 USDT |
| 2022-10-08 |
17.3397 USDT |
102,323.7004 |
17.2888 USDT |
16.8668 USDT |
17.1219 USDT |
17.5990 USDT |
| 2022-10-07 |
17.2157 USDT |
103,006.1644 |
17.1668 USDT |
16.7345 USDT |
16.9568 USDT |
17.2218 USDT |
| 2022-10-06 |
17.4178 USDT |
140,021.5094 |
17.4991 USDT |
17.0383 USDT |
17.2706 USDT |
17.0542 USDT |
| 2022-10-05 |
16.4256 USDT |
133,673.2468 |
16.1058 USDT |
15.4708 USDT |
15.6985 USDT |
17.0621 USDT |
| 2022-10-04 |
15.8439 USDT |
75,081.8444 |
15.6255 USDT |
15.2083 USDT |
15.3696 USDT |
16.0252 USDT |
| 2022-10-03 |
14.9944 USDT |
60,840.0696 |
14.2120 USDT |
14.0240 USDT |
14.3571 USDT |
15.3386 USDT |
| 2022-10-02 |
14.8149 USDT |
45,671.7785 |
14.9504 USDT |
14.4285 USDT |
14.5797 USDT |
14.6196 USDT |
| 2022-10-01 |
15.3812 USDT |
64,014.3657 |
16.0695 USDT |
14.6938 USDT |
14.8674 USDT |
14.8463 USDT |
| 2022-09-30 |
15.7850 USDT |
108,359.5912 |
15.7204 USDT |
15.2188 USDT |
15.3574 USDT |
15.9227 USDT |
| 2022-09-29 |
15.6554 USDT |
98,327.4336 |
15.8483 USDT |
15.1501 USDT |
15.4566 USDT |
16.1784 USDT |
| 2022-09-28 |
15.4418 USDT |
169,207.4537 |
15.3400 USDT |
14.1195 USDT |
14.4957 USDT |
15.8541 USDT |
| 2022-09-27 |
15.3199 USDT |
96,985.4415 |
14.8365 USDT |
14.6164 USDT |
14.8051 USDT |
14.6586 USDT |
| 2022-09-26 |
14.2863 USDT |
68,525.5498 |
13.7927 USDT |
13.5571 USDT |
13.8078 USDT |
14.7975 USDT |
| 2022-09-25 |
14.0325 USDT |
44,984.7260 |
13.6156 USDT |
13.5343 USDT |
13.6579 USDT |
13.7598 USDT |
| 2022-09-24 |
13.9425 USDT |
34,882.1454 |
13.9900 USDT |
13.5561 USDT |
13.6469 USDT |
13.5732 USDT |
| 2022-09-23 |
13.8772 USDT |
44,866.5600 |
13.9203 USDT |
13.3272 USDT |
13.6075 USDT |
13.7504 USDT |
| 2022-09-22 |
13.7824 USDT |
54,101.6297 |
13.4502 USDT |
13.4122 USDT |
13.6087 USDT |
13.8791 USDT |
| 2022-09-21 |
13.7465 USDT |
98,489.8037 |
13.4259 USDT |
13.2300 USDT |
13.3601 USDT |
13.3535 USDT |
| 2022-09-20 |
13.5798 USDT |
69,107.1138 |
13.6686 USDT |
13.1221 USDT |
13.3767 USDT |
13.6495 USDT |
| 2022-09-19 |
12.9783 USDT |
69,450.1592 |
12.8172 USDT |
12.4118 USDT |
12.8293 USDT |
13.0338 USDT |
| 2022-09-18 |
14.0875 USDT |
66,343.1615 |
14.5426 USDT |
13.3483 USDT |
13.4962 USDT |
13.4896 USDT |
| 2022-09-17 |
14.2511 USDT |
67,861.1184 |
14.5217 USDT |
13.8348 USDT |
14.1507 USDT |
14.4155 USDT |
| 2022-09-16 |
14.6524 USDT |
110,251.5359 |
14.1894 USDT |
13.9561 USDT |
14.3810 USDT |
14.5178 USDT |
| 2022-09-15 |
14.2890 USDT |
119,203.6496 |
14.6653 USDT |
13.7437 USDT |
14.0890 USDT |
14.3064 USDT |
| 2022-09-14 |
14.6822 USDT |
98,190.6929 |
14.5293 USDT |
14.0648 USDT |
14.5271 USDT |
14.5801 USDT |
| 2022-09-13 |
14.5771 USDT |
108,190.8961 |
15.0946 USDT |
13.8892 USDT |
14.4574 USDT |
14.8163 USDT |
| 2022-09-12 |
15.3243 USDT |
59,303.9829 |
15.7074 USDT |
14.5583 USDT |
14.9512 USDT |
14.9889 USDT |
| 2022-09-11 |
15.5103 USDT |
63,940.8825 |
15.5487 USDT |
15.1246 USDT |
15.3621 USDT |
15.7346 USDT |
| 2022-09-10 |
15.5077 USDT |
77,095.4850 |
15.4767 USDT |
15.0293 USDT |
15.3378 USDT |
15.3479 USDT |
| 2022-09-09 |
15.8926 USDT |
81,191.5304 |
15.6961 USDT |
15.2576 USDT |
15.6113 USDT |
15.3820 USDT |
| 2022-09-08 |
15.1343 USDT |
85,169.0005 |
14.8089 USDT |
14.4395 USDT |
14.7739 USDT |
15.8229 USDT |
| 2022-09-07 |
13.6981 USDT |
81,517.8362 |
14.1987 USDT |
13.1654 USDT |
13.3668 USDT |
14.4367 USDT |
| 2022-09-06 |
14.6762 USDT |
91,426.0624 |
14.5368 USDT |
13.9488 USDT |
14.2075 USDT |
14.3834 USDT |
| 2022-09-05 |
13.7470 USDT |
53,445.2190 |
13.7173 USDT |
13.1279 USDT |
13.3758 USDT |
14.1210 USDT |
| 2022-09-04 |
13.6665 USDT |
38,395.1855 |
14.0265 USDT |
13.4000 USDT |
13.5829 USDT |
13.5446 USDT |
| 2022-09-03 |
13.8193 USDT |
44,778.7166 |
13.7425 USDT |
13.5392 USDT |
13.6313 USDT |
13.9589 USDT |
| 2022-09-02 |
13.5668 USDT |
68,517.4548 |
13.4324 USDT |
13.0482 USDT |
13.2141 USDT |
13.7806 USDT |
| 2022-09-01 |
12.9627 USDT |
81,839.6957 |
12.4785 USDT |
12.3925 USDT |
12.8375 USDT |
13.1751 USDT |
| 2022-08-31 |
12.5244 USDT |
47,786.6674 |
12.1877 USDT |
12.1858 USDT |
12.4782 USDT |
12.6234 USDT |
| 2022-08-30 |
12.4047 USDT |
33,510.4317 |
12.5656 USDT |
11.7765 USDT |
11.8773 USDT |
11.8659 USDT |
| 2022-08-29 |
11.8714 USDT |
60,250.0411 |
11.3027 USDT |
11.1887 USDT |
11.3492 USDT |
12.4612 USDT |
| 2022-08-28 |
11.9326 USDT |
33,378.5114 |
11.9059 USDT |
11.6300 USDT |
11.8263 USDT |
11.9009 USDT |
| 2022-08-27 |
12.1157 USDT |
47,801.3041 |
12.2468 USDT |
11.7701 USDT |
11.9324 USDT |
11.8515 USDT |
| 2022-08-26 |
12.9675 USDT |
76,322.6265 |
13.5777 USDT |
12.2576 USDT |
12.5079 USDT |
12.4302 USDT |