Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
19.5715 USDT |
401,222.7509 |
18.9437 USDT |
18.7329 USDT |
18.8756 USDT |
20.2721 USDT |
| 2025-07-08 |
18.4289 USDT |
35,114.8413 |
18.6076 USDT |
18.2724 USDT |
18.3919 USDT |
18.3919 USDT |
| 2025-07-07 |
18.7756 USDT |
38,737.8805 |
18.7675 USDT |
18.6219 USDT |
18.7675 USDT |
18.7702 USDT |
| 2025-07-06 |
18.3233 USDT |
217,167.5704 |
18.4364 USDT |
18.1776 USDT |
18.2519 USDT |
18.3265 USDT |
| 2025-07-05 |
18.4152 USDT |
84,806.5460 |
18.4356 USDT |
18.1231 USDT |
18.2302 USDT |
18.1496 USDT |
| 2025-07-04 |
19.3039 USDT |
25,574.0945 |
19.3874 USDT |
19.1541 USDT |
19.3584 USDT |
19.1867 USDT |
| 2025-07-03 |
19.2945 USDT |
32,659.9141 |
19.2524 USDT |
19.1502 USDT |
19.2979 USDT |
19.3766 USDT |
| 2025-07-02 |
17.8604 USDT |
26,833.8275 |
17.9393 USDT |
17.6412 USDT |
17.9246 USDT |
17.8749 USDT |
| 2025-07-01 |
18.8020 USDT |
27,556.2634 |
18.8224 USDT |
18.6876 USDT |
18.8708 USDT |
18.8708 USDT |
| 2025-06-30 |
19.2374 USDT |
63,172.0459 |
19.3179 USDT |
19.0454 USDT |
19.1055 USDT |
19.0756 USDT |
| 2025-06-29 |
18.5334 USDT |
27,232.9435 |
18.6460 USDT |
18.4081 USDT |
18.4708 USDT |
18.6378 USDT |
| 2025-06-28 |
18.4273 USDT |
56,728.7843 |
18.4804 USDT |
18.3290 USDT |
18.3841 USDT |
18.3841 USDT |
| 2025-06-27 |
18.3453 USDT |
147,633.2968 |
18.2758 USDT |
17.9609 USDT |
18.2560 USDT |
18.2533 USDT |
| 2025-06-26 |
18.6750 USDT |
293,247.0823 |
18.5159 USDT |
18.2006 USDT |
18.4053 USDT |
18.5017 USDT |
| 2025-06-25 |
18.9552 USDT |
58,085.1463 |
18.9587 USDT |
18.7732 USDT |
18.8291 USDT |
18.8251 USDT |
| 2025-06-24 |
18.7457 USDT |
92,686.5723 |
18.7642 USDT |
18.6309 USDT |
18.8150 USDT |
18.7581 USDT |
| 2025-06-23 |
17.1291 USDT |
119,520.2844 |
17.0163 USDT |
16.9452 USDT |
17.1161 USDT |
17.4091 USDT |
| 2025-06-22 |
17.5834 USDT |
146,568.7972 |
17.5892 USDT |
17.2756 USDT |
17.5588 USDT |
17.6852 USDT |
| 2025-06-21 |
18.7928 USDT |
93,053.4869 |
18.6890 USDT |
18.6411 USDT |
18.7832 USDT |
18.8821 USDT |
| 2025-06-20 |
19.7663 USDT |
155,359.0958 |
19.7734 USDT |
19.3928 USDT |
19.5545 USDT |
19.6468 USDT |
| 2025-06-19 |
19.7968 USDT |
147,742.4235 |
19.9607 USDT |
19.4337 USDT |
19.5293 USDT |
19.4902 USDT |
| 2025-06-18 |
19.7593 USDT |
233,651.4072 |
19.8242 USDT |
19.2257 USDT |
19.5312 USDT |
19.9577 USDT |
| 2025-06-17 |
20.4907 USDT |
156,492.4856 |
20.3961 USDT |
20.0681 USDT |
20.2817 USDT |
20.1594 USDT |
| 2025-06-16 |
20.9919 USDT |
199,193.2580 |
20.4559 USDT |
20.0874 USDT |
20.4559 USDT |
21.3673 USDT |
| 2025-06-15 |
20.3178 USDT |
107,384.8367 |
20.2096 USDT |
19.9503 USDT |
20.1394 USDT |
20.2661 USDT |
| 2025-06-14 |
20.3126 USDT |
27,096.5553 |
20.3949 USDT |
20.1582 USDT |
20.2865 USDT |
20.1864 USDT |
| 2025-06-13 |
20.0097 USDT |
495,461.1349 |
19.7639 USDT |
19.5489 USDT |
19.7939 USDT |
20.4568 USDT |
| 2025-06-12 |
22.3610 USDT |
373,275.7344 |
22.5438 USDT |
21.8735 USDT |
22.1708 USDT |
22.4556 USDT |
| 2025-06-11 |
24.1965 USDT |
649,241.5149 |
23.7126 USDT |
23.1092 USDT |
23.9456 USDT |
23.5799 USDT |
| 2025-06-10 |
22.6586 USDT |
699,172.2247 |
21.9889 USDT |
21.7018 USDT |
21.9196 USDT |
23.7127 USDT |
| 2025-06-09 |
20.7208 USDT |
332,216.2862 |
20.7093 USDT |
20.1661 USDT |
20.3244 USDT |
21.0954 USDT |
| 2025-06-08 |
20.8279 USDT |
150,734.0100 |
20.8806 USDT |
20.5101 USDT |
20.6446 USDT |
20.9488 USDT |
| 2025-06-07 |
20.4470 USDT |
75,240.1452 |
20.1192 USDT |
20.0426 USDT |
20.4309 USDT |
20.6357 USDT |
| 2025-06-06 |
19.9790 USDT |
359,404.1331 |
19.8135 USDT |
19.4809 USDT |
19.8110 USDT |
20.3391 USDT |
| 2025-06-05 |
20.9793 USDT |
553,261.0353 |
21.5562 USDT |
19.5351 USDT |
19.9927 USDT |
19.9632 USDT |
| 2025-06-04 |
21.6759 USDT |
38,341.8392 |
21.5491 USDT |
21.4291 USDT |
21.6960 USDT |
21.7674 USDT |
| 2025-06-03 |
21.7629 USDT |
224,567.0060 |
21.6104 USDT |
21.3775 USDT |
21.5811 USDT |
21.8681 USDT |
| 2025-06-02 |
20.7554 USDT |
83,297.3133 |
21.0985 USDT |
20.4627 USDT |
20.5965 USDT |
20.5839 USDT |
| 2025-06-01 |
20.4295 USDT |
92,186.4269 |
20.7951 USDT |
20.0375 USDT |
20.2731 USDT |
20.1852 USDT |
| 2025-05-31 |
20.4686 USDT |
322,223.4739 |
21.0617 USDT |
19.7987 USDT |
20.2556 USDT |
20.7462 USDT |
| 2025-05-30 |
22.1820 USDT |
426,551.4889 |
22.8925 USDT |
21.2291 USDT |
21.4777 USDT |
21.5807 USDT |
| 2025-05-29 |
24.1538 USDT |
734,315.8568 |
23.4312 USDT |
23.0969 USDT |
23.3812 USDT |
23.2920 USDT |
| 2025-05-28 |
22.7785 USDT |
39,185.5962 |
22.8269 USDT |
22.5621 USDT |
22.8238 USDT |
22.8042 USDT |
| 2025-05-27 |
21.6351 USDT |
39,772.6577 |
21.9715 USDT |
21.3670 USDT |
21.7296 USDT |
21.8084 USDT |
| 2025-05-26 |
22.2842 USDT |
24,317.8028 |
22.2496 USDT |
22.0947 USDT |
22.3126 USDT |
22.3549 USDT |
| 2025-05-25 |
21.6632 USDT |
43,948.7764 |
22.0836 USDT |
21.4161 USDT |
21.7249 USDT |
21.7748 USDT |
| 2025-05-24 |
22.2194 USDT |
54,137.7379 |
22.1050 USDT |
22.0079 USDT |
22.2273 USDT |
22.3050 USDT |
| 2025-05-23 |
23.9527 USDT |
155,444.8619 |
23.8365 USDT |
23.4472 USDT |
23.7714 USDT |
23.5904 USDT |
| 2025-05-22 |
23.5561 USDT |
242,923.9977 |
22.9072 USDT |
22.8846 USDT |
23.2667 USDT |
23.8231 USDT |
| 2025-05-21 |
22.5422 USDT |
327,021.5605 |
22.2113 USDT |
21.9802 USDT |
22.3028 USDT |
22.8782 USDT |