Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-25 |
13.7613 USDT |
56,431.8167 |
13.8262 USDT |
13.3392 USDT |
13.5537 USDT |
13.5754 USDT |
| 2022-08-24 |
13.5793 USDT |
69,848.6063 |
13.5971 USDT |
13.0699 USDT |
13.2246 USDT |
13.9976 USDT |
| 2022-08-23 |
13.4369 USDT |
79,185.2240 |
13.6741 USDT |
12.7815 USDT |
13.1474 USDT |
13.5190 USDT |
| 2022-08-22 |
12.9043 USDT |
86,136.6687 |
13.1818 USDT |
12.4153 USDT |
12.6749 USDT |
12.9969 USDT |
| 2022-08-21 |
12.9880 USDT |
82,604.3556 |
12.6609 USDT |
12.5480 USDT |
12.7923 USDT |
13.1705 USDT |
| 2022-08-20 |
12.9859 USDT |
119,834.4746 |
12.8015 USDT |
12.1430 USDT |
12.3071 USDT |
12.3071 USDT |
| 2022-08-19 |
13.0338 USDT |
144,394.8166 |
14.1229 USDT |
12.1831 USDT |
12.7453 USDT |
12.9422 USDT |
| 2022-08-18 |
15.1385 USDT |
85,274.9864 |
15.7415 USDT |
14.4485 USDT |
14.6922 USDT |
14.7589 USDT |
| 2022-08-17 |
15.3126 USDT |
107,990.9587 |
14.9925 USDT |
14.5714 USDT |
15.0953 USDT |
15.5882 USDT |
| 2022-08-16 |
15.0994 USDT |
108,729.4038 |
15.0975 USDT |
14.5205 USDT |
14.9192 USDT |
15.0263 USDT |
| 2022-08-15 |
14.5480 USDT |
72,600.8619 |
14.5139 USDT |
14.0628 USDT |
14.3521 USDT |
14.5969 USDT |
| 2022-08-14 |
15.1785 USDT |
60,186.7517 |
15.3763 USDT |
14.2472 USDT |
14.5460 USDT |
14.5090 USDT |
| 2022-08-13 |
15.7043 USDT |
52,392.8906 |
16.0180 USDT |
15.3681 USDT |
15.5316 USDT |
15.5909 USDT |
| 2022-08-12 |
15.6228 USDT |
65,183.0136 |
15.5866 USDT |
15.2642 USDT |
15.5025 USDT |
15.6493 USDT |
| 2022-08-11 |
16.2591 USDT |
71,774.5406 |
16.1491 USDT |
15.8016 USDT |
15.9400 USDT |
15.9235 USDT |
| 2022-08-10 |
15.8335 USDT |
84,272.0118 |
15.5537 USDT |
14.8499 USDT |
15.2955 USDT |
15.9885 USDT |
| 2022-08-09 |
15.9369 USDT |
114,998.3516 |
16.7068 USDT |
15.3126 USDT |
15.7477 USDT |
15.8816 USDT |
| 2022-08-08 |
16.9984 USDT |
74,187.9224 |
16.8667 USDT |
16.3852 USDT |
16.6552 USDT |
16.6943 USDT |
| 2022-08-07 |
16.9476 USDT |
54,537.2687 |
16.9193 USDT |
16.4602 USDT |
16.8775 USDT |
16.9568 USDT |
| 2022-08-06 |
17.4265 USDT |
84,892.2848 |
17.2304 USDT |
16.8394 USDT |
17.0982 USDT |
17.0092 USDT |
| 2022-08-05 |
16.9631 USDT |
135,897.0427 |
15.8864 USDT |
15.5232 USDT |
16.0071 USDT |
16.8984 USDT |
| 2022-08-04 |
16.3974 USDT |
134,579.7618 |
16.4359 USDT |
15.4177 USDT |
15.7009 USDT |
15.7523 USDT |
| 2022-08-03 |
15.8286 USDT |
171,502.7997 |
14.9517 USDT |
14.4346 USDT |
15.0414 USDT |
16.1486 USDT |
| 2022-08-02 |
14.2317 USDT |
162,243.0351 |
14.1479 USDT |
13.2581 USDT |
13.6314 USDT |
14.9044 USDT |
| 2022-08-01 |
14.4619 USDT |
170,915.2816 |
14.3037 USDT |
13.6748 USDT |
13.8553 USDT |
13.8042 USDT |
| 2022-07-31 |
14.8494 USDT |
171,814.7620 |
14.7420 USDT |
14.1419 USDT |
14.5080 USDT |
14.3273 USDT |
| 2022-07-30 |
15.0998 USDT |
251,195.0157 |
14.6247 USDT |
14.3833 USDT |
14.6541 USDT |
14.6438 USDT |
| 2022-07-29 |
15.0403 USDT |
342,715.9513 |
15.1092 USDT |
14.3311 USDT |
14.7535 USDT |
14.9367 USDT |
| 2022-07-28 |
15.1499 USDT |
314,925.9863 |
15.4813 USDT |
14.1515 USDT |
14.8352 USDT |
15.4675 USDT |
| 2022-07-27 |
13.7148 USDT |
311,993.6661 |
12.7816 USDT |
12.5382 USDT |
12.7281 USDT |
15.6083 USDT |
| 2022-07-26 |
11.9867 USDT |
196,857.7925 |
12.5104 USDT |
11.4745 USDT |
11.7517 USDT |
12.7126 USDT |
| 2022-07-25 |
12.9337 USDT |
246,520.6060 |
13.1535 USDT |
12.2546 USDT |
12.5810 USDT |
12.7627 USDT |
| 2022-07-24 |
12.9808 USDT |
152,946.7581 |
12.6908 USDT |
12.4680 USDT |
12.7753 USDT |
13.1376 USDT |
| 2022-07-23 |
12.4750 USDT |
59,732.0281 |
12.1933 USDT |
11.9146 USDT |
12.1956 USDT |
12.7010 USDT |
| 2022-07-22 |
12.9074 USDT |
70,232.8231 |
12.9953 USDT |
12.0344 USDT |
12.1849 USDT |
12.2550 USDT |
| 2022-07-21 |
12.2462 USDT |
180,970.5835 |
11.3000 USDT |
11.0342 USDT |
11.4752 USDT |
13.1747 USDT |
| 2022-07-20 |
11.3871 USDT |
87,399.9003 |
10.9596 USDT |
10.5609 USDT |
11.0413 USDT |
11.5686 USDT |
| 2022-07-19 |
10.9502 USDT |
67,413.4148 |
11.3977 USDT |
10.5123 USDT |
10.7833 USDT |
11.1254 USDT |
| 2022-07-18 |
10.9094 USDT |
102,420.9533 |
9.3538 USDT |
9.3176 USDT |
9.4808 USDT |
10.6983 USDT |
| 2022-07-17 |
9.5823 USDT |
49,119.1181 |
9.7031 USDT |
9.2862 USDT |
9.4424 USDT |
9.4566 USDT |
| 2022-07-16 |
9.3762 USDT |
40,739.4783 |
9.1879 USDT |
9.0321 USDT |
9.0970 USDT |
9.7130 USDT |
| 2022-07-15 |
9.2755 USDT |
54,542.7055 |
9.1864 USDT |
9.0534 USDT |
9.2382 USDT |
9.2666 USDT |
| 2022-07-14 |
8.7991 USDT |
56,171.4346 |
8.8608 USDT |
8.4489 USDT |
8.5793 USDT |
9.1498 USDT |
| 2022-07-13 |
8.4885 USDT |
61,088.0531 |
8.2978 USDT |
8.0942 USDT |
8.3694 USDT |
8.5575 USDT |
| 2022-07-12 |
8.5457 USDT |
70,964.8450 |
8.5453 USDT |
8.3104 USDT |
8.4624 USDT |
8.4858 USDT |
| 2022-07-11 |
9.0878 USDT |
52,112.1892 |
9.3923 USDT |
8.4547 USDT |
8.5603 USDT |
8.5491 USDT |
| 2022-07-10 |
9.6776 USDT |
38,136.2131 |
10.0900 USDT |
9.2931 USDT |
9.4088 USDT |
9.3668 USDT |
| 2022-07-09 |
10.1884 USDT |
27,098.7292 |
10.0873 USDT |
10.0031 USDT |
10.1150 USDT |
10.2272 USDT |
| 2022-07-08 |
10.1942 USDT |
56,827.4486 |
10.4402 USDT |
9.8632 USDT |
10.0869 USDT |
10.2623 USDT |
| 2022-07-07 |
10.2723 USDT |
58,983.4987 |
10.2656 USDT |
10.0311 USDT |
10.1639 USDT |
10.3693 USDT |