Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
24.2800 USDT |
56,437.9535 |
24.2453 USDT |
24.0207 USDT |
24.3618 USDT |
24.3212 USDT |
| 2025-08-27 |
24.3833 USDT |
105,549.3997 |
24.5462 USDT |
24.1332 USDT |
24.3216 USDT |
24.4343 USDT |
| 2025-08-26 |
23.8954 USDT |
387,456.5330 |
23.6258 USDT |
23.3084 USDT |
23.7210 USDT |
24.5721 USDT |
| 2025-08-25 |
24.8859 USDT |
552,284.6001 |
26.1195 USDT |
23.6638 USDT |
24.1089 USDT |
23.7955 USDT |
| 2025-08-24 |
26.5598 USDT |
398,905.5473 |
26.9665 USDT |
25.7903 USDT |
25.9822 USDT |
26.2899 USDT |
| 2025-08-23 |
27.4716 USDT |
78,016.4944 |
27.5798 USDT |
27.0461 USDT |
27.6168 USDT |
27.0507 USDT |
| 2025-08-22 |
26.2340 USDT |
764,822.6170 |
24.3865 USDT |
23.7871 USDT |
24.2727 USDT |
27.5798 USDT |
| 2025-08-21 |
24.7488 USDT |
274,268.6729 |
25.3237 USDT |
24.2521 USDT |
24.5154 USDT |
24.6890 USDT |
| 2025-08-20 |
24.5877 USDT |
297,535.6040 |
24.1010 USDT |
23.8924 USDT |
24.3564 USDT |
25.3350 USDT |
| 2025-08-19 |
24.9004 USDT |
406,066.6081 |
25.3621 USDT |
24.1955 USDT |
24.4174 USDT |
24.3515 USDT |
| 2025-08-18 |
25.6726 USDT |
181,419.7733 |
26.4938 USDT |
25.0303 USDT |
25.4785 USDT |
25.1852 USDT |
| 2025-08-17 |
26.7263 USDT |
164,458.1309 |
26.3986 USDT |
26.2125 USDT |
26.3958 USDT |
26.9950 USDT |
| 2025-08-16 |
26.4016 USDT |
110,288.7158 |
26.2811 USDT |
26.1405 USDT |
26.2756 USDT |
26.3563 USDT |
| 2025-08-15 |
26.9156 USDT |
310,285.7630 |
26.5341 USDT |
26.4401 USDT |
26.7534 USDT |
26.8985 USDT |
| 2025-08-14 |
28.0491 USDT |
762,609.1645 |
29.7675 USDT |
25.6546 USDT |
26.6588 USDT |
26.6068 USDT |
| 2025-08-13 |
29.5349 USDT |
690,212.0625 |
29.5820 USDT |
28.9779 USDT |
29.4025 USDT |
29.6852 USDT |
| 2025-08-12 |
28.6602 USDT |
578,753.0839 |
27.8922 USDT |
27.4552 USDT |
27.8210 USDT |
29.3342 USDT |
| 2025-08-11 |
29.8338 USDT |
173,983.0579 |
29.4645 USDT |
29.1685 USDT |
29.7424 USDT |
29.2358 USDT |
| 2025-08-10 |
29.8105 USDT |
622,235.4190 |
29.6684 USDT |
28.6811 USDT |
29.1164 USDT |
29.4359 USDT |
| 2025-08-09 |
29.2745 USDT |
214,836.9893 |
28.1722 USDT |
28.0419 USDT |
28.2658 USDT |
29.7266 USDT |
| 2025-08-08 |
27.6649 USDT |
185,880.9728 |
27.8154 USDT |
27.3787 USDT |
27.5966 USDT |
27.7155 USDT |
| 2025-08-07 |
26.7916 USDT |
166,160.5528 |
26.2317 USDT |
25.9764 USDT |
26.0844 USDT |
27.0189 USDT |
| 2025-08-06 |
25.8720 USDT |
171,334.9330 |
25.9408 USDT |
25.2590 USDT |
25.4179 USDT |
26.4324 USDT |
| 2025-08-05 |
26.2229 USDT |
317,887.8276 |
27.1036 USDT |
25.3499 USDT |
25.8245 USDT |
25.8368 USDT |
| 2025-08-04 |
26.2735 USDT |
271,516.6328 |
25.4761 USDT |
25.4302 USDT |
26.0227 USDT |
26.5567 USDT |
| 2025-08-03 |
24.9887 USDT |
217,761.3273 |
24.4772 USDT |
24.0723 USDT |
24.6315 USDT |
25.4337 USDT |
| 2025-08-02 |
25.2763 USDT |
261,462.5248 |
25.3094 USDT |
24.6193 USDT |
25.0655 USDT |
24.9665 USDT |
| 2025-08-01 |
26.0187 USDT |
509,354.8193 |
26.7974 USDT |
25.2849 USDT |
25.7830 USDT |
25.5946 USDT |
| 2025-07-31 |
27.9568 USDT |
351,939.6640 |
28.1912 USDT |
26.6888 USDT |
27.0907 USDT |
26.7579 USDT |
| 2025-07-30 |
28.1166 USDT |
229,117.7159 |
28.6636 USDT |
27.5231 USDT |
27.9631 USDT |
28.2131 USDT |
| 2025-07-29 |
28.7959 USDT |
420,364.7769 |
28.9121 USDT |
28.0001 USDT |
28.3439 USDT |
28.2623 USDT |
| 2025-07-28 |
30.3022 USDT |
534,052.8387 |
31.0794 USDT |
28.6719 USDT |
28.9951 USDT |
28.7550 USDT |
| 2025-07-27 |
30.9735 USDT |
395,410.1210 |
30.3998 USDT |
30.1346 USDT |
30.4616 USDT |
31.0637 USDT |
| 2025-07-26 |
30.0308 USDT |
540,437.4256 |
28.5264 USDT |
28.3682 USDT |
28.6750 USDT |
30.2270 USDT |
| 2025-07-25 |
27.9564 USDT |
596,490.1881 |
28.0062 USDT |
27.1452 USDT |
27.6125 USDT |
28.5375 USDT |
| 2025-07-24 |
28.3069 USDT |
815,791.0878 |
27.7058 USDT |
26.4944 USDT |
27.4392 USDT |
28.0315 USDT |
| 2025-07-23 |
28.7731 USDT |
436,029.9714 |
28.8127 USDT |
26.8051 USDT |
27.5586 USDT |
26.9882 USDT |
| 2025-07-22 |
27.4667 USDT |
653,656.8497 |
27.8467 USDT |
26.1677 USDT |
26.6539 USDT |
28.1865 USDT |
| 2025-07-21 |
28.2235 USDT |
561,084.5948 |
28.5464 USDT |
27.4026 USDT |
27.7756 USDT |
27.8297 USDT |
| 2025-07-20 |
28.6315 USDT |
490,798.4467 |
27.9802 USDT |
27.7649 USDT |
28.1539 USDT |
28.5100 USDT |
| 2025-07-19 |
27.7720 USDT |
287,493.8669 |
27.3278 USDT |
26.6375 USDT |
27.2959 USDT |
27.3754 USDT |
| 2025-07-18 |
28.4915 USDT |
665,793.8224 |
27.7925 USDT |
27.1698 USDT |
27.7545 USDT |
27.6606 USDT |
| 2025-07-17 |
26.9547 USDT |
587,974.4801 |
27.0626 USDT |
26.0505 USDT |
26.6097 USDT |
27.7925 USDT |
| 2025-07-16 |
26.3778 USDT |
1,025,051.1696 |
24.3084 USDT |
23.9123 USDT |
26.0986 USDT |
27.0026 USDT |
| 2025-07-15 |
22.1232 USDT |
153,021.4030 |
22.6283 USDT |
21.6710 USDT |
22.0966 USDT |
22.0905 USDT |
| 2025-07-14 |
22.7049 USDT |
123,135.9178 |
22.0648 USDT |
21.9204 USDT |
22.2456 USDT |
23.3833 USDT |
| 2025-07-13 |
21.7017 USDT |
68,539.9720 |
21.6006 USDT |
21.4459 USDT |
21.6361 USDT |
21.8940 USDT |
| 2025-07-12 |
21.7590 USDT |
194,863.5541 |
21.7611 USDT |
21.0987 USDT |
21.4439 USDT |
21.3073 USDT |
| 2025-07-11 |
22.3158 USDT |
542,451.0355 |
21.8806 USDT |
21.4852 USDT |
21.8989 USDT |
22.0162 USDT |
| 2025-07-10 |
20.5206 USDT |
463,349.3432 |
20.2435 USDT |
20.0265 USDT |
20.2847 USDT |
21.7564 USDT |