Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-20 |
22.0646 USDT |
387,790.7742 |
22.2453 USDT |
21.4137 USDT |
21.6009 USDT |
22.2327 USDT |
| 2025-05-19 |
21.3437 USDT |
445,163.8962 |
22.4009 USDT |
20.6219 USDT |
20.9941 USDT |
21.8279 USDT |
| 2025-05-18 |
21.4992 USDT |
21,247.9142 |
21.4182 USDT |
21.3432 USDT |
21.5279 USDT |
21.5279 USDT |
| 2025-05-17 |
21.8746 USDT |
57,162.1786 |
22.2856 USDT |
21.3881 USDT |
21.9403 USDT |
21.5792 USDT |
| 2025-05-16 |
22.9986 USDT |
218,179.5412 |
22.6643 USDT |
22.4834 USDT |
22.9465 USDT |
23.4612 USDT |
| 2025-05-15 |
22.7327 USDT |
538,056.5684 |
23.5059 USDT |
21.8794 USDT |
22.4849 USDT |
22.1801 USDT |
| 2025-05-14 |
24.0785 USDT |
513,835.2753 |
24.7070 USDT |
23.2391 USDT |
23.4753 USDT |
23.4753 USDT |
| 2025-05-13 |
22.2699 USDT |
193,187.1413 |
22.9396 USDT |
21.7111 USDT |
22.1187 USDT |
22.6335 USDT |
| 2025-05-12 |
23.6692 USDT |
267,765.2313 |
23.4260 USDT |
23.0341 USDT |
23.5574 USDT |
23.6373 USDT |
| 2025-05-11 |
23.9391 USDT |
402,187.8922 |
24.1845 USDT |
22.9810 USDT |
23.4162 USDT |
23.3605 USDT |
| 2025-05-10 |
22.7318 USDT |
398,521.4736 |
22.5849 USDT |
21.8379 USDT |
22.3384 USDT |
23.2255 USDT |
| 2025-05-09 |
22.5218 USDT |
757,017.1110 |
21.9291 USDT |
21.4506 USDT |
21.6600 USDT |
22.6052 USDT |
| 2025-05-08 |
19.4910 USDT |
619,933.1425 |
18.0469 USDT |
17.8678 USDT |
18.1407 USDT |
20.5620 USDT |
| 2025-05-07 |
18.0055 USDT |
162,783.0485 |
17.7075 USDT |
17.6448 USDT |
17.9103 USDT |
17.9759 USDT |
| 2025-05-06 |
17.3711 USDT |
103,253.7296 |
17.7310 USDT |
16.8307 USDT |
17.1824 USDT |
16.9674 USDT |
| 2025-05-05 |
17.6949 USDT |
269,106.1780 |
17.6978 USDT |
17.3028 USDT |
17.6433 USDT |
17.7346 USDT |
| 2025-05-04 |
19.1968 USDT |
173,225.2164 |
18.8619 USDT |
18.6126 USDT |
19.1318 USDT |
19.2880 USDT |
| 2025-05-03 |
18.5301 USDT |
57,432.5600 |
18.7001 USDT |
18.3472 USDT |
18.4782 USDT |
18.7095 USDT |
| 2025-05-02 |
18.7848 USDT |
141,524.0914 |
18.6387 USDT |
18.2322 USDT |
18.5111 USDT |
18.4497 USDT |
| 2025-05-01 |
18.7611 USDT |
188,141.3543 |
18.5273 USDT |
18.2550 USDT |
18.5338 USDT |
18.8749 USDT |
| 2025-04-30 |
17.8852 USDT |
163,339.6864 |
18.1150 USDT |
17.1132 USDT |
17.4430 USDT |
17.4379 USDT |
| 2025-04-29 |
18.5924 USDT |
261,249.2161 |
18.2422 USDT |
17.9253 USDT |
18.0758 USDT |
18.4835 USDT |
| 2025-04-28 |
18.1047 USDT |
209,509.0936 |
18.1773 USDT |
17.4906 USDT |
17.8422 USDT |
18.2293 USDT |
| 2025-04-27 |
19.1541 USDT |
386,807.2784 |
18.1839 USDT |
18.1461 USDT |
18.5047 USDT |
18.5821 USDT |
| 2025-04-26 |
18.2962 USDT |
304,839.3439 |
18.3774 USDT |
17.8220 USDT |
18.0960 USDT |
18.1839 USDT |
| 2025-04-25 |
18.0616 USDT |
325,343.8724 |
17.4137 USDT |
17.0645 USDT |
17.2571 USDT |
18.4478 USDT |
| 2025-04-24 |
17.0584 USDT |
26,559.7550 |
17.1103 USDT |
16.8550 USDT |
17.0865 USDT |
16.8693 USDT |
| 2025-04-23 |
16.7572 USDT |
278,234.4128 |
16.2590 USDT |
16.1522 USDT |
16.3265 USDT |
16.9155 USDT |
| 2025-04-22 |
15.0772 USDT |
232,570.7896 |
14.6948 USDT |
14.4719 USDT |
14.7368 USDT |
15.3331 USDT |
| 2025-04-21 |
14.8618 USDT |
169,916.3256 |
14.3970 USDT |
14.3737 USDT |
14.8191 USDT |
15.0170 USDT |
| 2025-04-20 |
14.4731 USDT |
151,563.5791 |
14.5267 USDT |
14.2166 USDT |
14.3707 USDT |
14.2367 USDT |
| 2025-04-19 |
14.2649 USDT |
142,015.2449 |
14.0462 USDT |
14.0185 USDT |
14.1016 USDT |
14.3190 USDT |
| 2025-04-18 |
13.9393 USDT |
214,121.4428 |
13.8804 USDT |
13.7432 USDT |
13.8967 USDT |
14.1009 USDT |
| 2025-04-17 |
13.9201 USDT |
200,142.3496 |
13.6644 USDT |
13.6594 USDT |
13.7631 USDT |
13.9556 USDT |
| 2025-04-16 |
13.7742 USDT |
247,894.2946 |
13.9295 USDT |
13.5319 USDT |
13.6977 USDT |
13.6173 USDT |
| 2025-04-15 |
14.5208 USDT |
444,967.8099 |
14.5873 USDT |
14.1781 USDT |
14.3604 USDT |
14.2604 USDT |
| 2025-04-14 |
14.5374 USDT |
56,547.4948 |
14.2100 USDT |
14.1856 USDT |
14.4601 USDT |
14.5902 USDT |