Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |