Identifier on Huobi: ensusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-22 |
26.9241 USDT |
659,228.5079 |
26.3972 USDT |
26.2521 USDT |
26.6445 USDT |
27.1977 USDT |
| 2025-02-21 |
27.7036 USDT |
529,274.7633 |
27.1235 USDT |
26.6988 USDT |
27.0014 USDT |
26.8781 USDT |
| 2025-02-20 |
27.0193 USDT |
453,971.6403 |
26.6699 USDT |
26.5382 USDT |
26.9764 USDT |
27.0179 USDT |
| 2025-02-19 |
26.6059 USDT |
635,212.4612 |
26.3338 USDT |
25.8198 USDT |
26.2228 USDT |
26.5529 USDT |
| 2025-02-18 |
26.5530 USDT |
459,970.5785 |
27.2441 USDT |
25.7700 USDT |
26.2018 USDT |
26.1088 USDT |
| 2025-02-17 |
26.9879 USDT |
558,819.9881 |
26.0191 USDT |
25.6014 USDT |
26.2197 USDT |
27.2370 USDT |
| 2025-02-16 |
26.4871 USDT |
489,833.5571 |
26.5341 USDT |
26.0386 USDT |
26.4054 USDT |
26.2047 USDT |
| 2025-02-15 |
27.0013 USDT |
500,262.3323 |
27.3570 USDT |
26.3864 USDT |
26.6831 USDT |
26.5368 USDT |
| 2025-02-14 |
27.0782 USDT |
313,401.6769 |
26.7344 USDT |
26.4689 USDT |
26.8394 USDT |
27.1523 USDT |
| 2025-02-13 |
27.4062 USDT |
342,950.9386 |
27.4081 USDT |
26.5752 USDT |
26.9965 USDT |
26.9245 USDT |
| 2025-02-12 |
25.4215 USDT |
475,178.0153 |
25.2474 USDT |
24.8227 USDT |
25.2397 USDT |
25.2088 USDT |
| 2025-02-11 |
26.1434 USDT |
511,428.5142 |
25.7754 USDT |
25.3171 USDT |
25.6610 USDT |
25.4571 USDT |
| 2025-02-10 |
25.3684 USDT |
525,975.1155 |
24.8660 USDT |
23.9981 USDT |
24.4235 USDT |
25.8154 USDT |
| 2025-02-09 |
25.1220 USDT |
585,671.7627 |
25.1199 USDT |
23.7582 USDT |
24.6421 USDT |
24.5313 USDT |
| 2025-02-08 |
24.8747 USDT |
552,462.5947 |
25.1266 USDT |
24.5291 USDT |
24.7696 USDT |
25.1345 USDT |
| 2025-02-07 |
26.2197 USDT |
581,107.8454 |
25.7539 USDT |
25.4195 USDT |
25.9252 USDT |
25.9100 USDT |
| 2025-02-06 |
27.4803 USDT |
380,823.4827 |
27.4031 USDT |
25.8351 USDT |
26.3031 USDT |
25.9362 USDT |
| 2025-02-05 |
27.3441 USDT |
500,570.4719 |
26.6378 USDT |
26.3214 USDT |
26.7725 USDT |
26.9785 USDT |
| 2025-02-04 |
27.6436 USDT |
690,175.8858 |
29.1801 USDT |
25.9683 USDT |
26.7044 USDT |
26.6695 USDT |
| 2025-02-03 |
25.0539 USDT |
557,668.2711 |
28.2600 USDT |
20.5574 USDT |
23.8715 USDT |
25.5467 USDT |
| 2025-02-02 |
30.7783 USDT |
360,778.2363 |
31.2412 USDT |
28.3674 USDT |
29.4213 USDT |
28.6077 USDT |
| 2025-02-01 |
33.6615 USDT |
262,022.1349 |
34.0468 USDT |
32.7435 USDT |
33.1814 USDT |
33.1986 USDT |
| 2025-01-31 |
33.9102 USDT |
294,450.4691 |
33.0509 USDT |
32.6281 USDT |
32.9274 USDT |
34.0890 USDT |
| 2025-01-30 |
32.6252 USDT |
268,081.9290 |
31.5340 USDT |
31.2073 USDT |
31.7000 USDT |
33.6381 USDT |
| 2025-01-29 |
31.3541 USDT |
309,995.6482 |
30.8759 USDT |
30.6184 USDT |
31.1138 USDT |
31.7632 USDT |
| 2025-01-28 |
32.0863 USDT |
281,063.1239 |
31.9454 USDT |
31.4123 USDT |
31.8329 USDT |
31.6628 USDT |
| 2025-01-27 |
31.2524 USDT |
455,559.5132 |
32.7631 USDT |
30.0630 USDT |
30.6584 USDT |
31.8985 USDT |
| 2025-01-26 |
34.1843 USDT |
169,467.7679 |
34.0224 USDT |
33.8222 USDT |
34.0566 USDT |
34.0524 USDT |
| 2025-01-25 |
34.1355 USDT |
353,927.5963 |
34.1865 USDT |
33.5646 USDT |
33.9207 USDT |
34.3601 USDT |
| 2025-01-24 |
35.8150 USDT |
415,083.7553 |
35.7051 USDT |
34.1488 USDT |
34.7199 USDT |
35.1838 USDT |
| 2025-01-23 |
33.7382 USDT |
468,730.5817 |
34.0972 USDT |
32.6695 USDT |
33.0821 USDT |
35.3445 USDT |
| 2025-01-22 |
35.0199 USDT |
334,786.2835 |
34.9857 USDT |
34.2356 USDT |
34.6188 USDT |
34.5262 USDT |
| 2025-01-21 |
33.8132 USDT |
474,909.4788 |
34.1541 USDT |
32.5936 USDT |
33.3762 USDT |
35.3189 USDT |
| 2025-01-20 |
34.8179 USDT |
679,745.5509 |
33.4144 USDT |
32.0391 USDT |
32.8111 USDT |
34.4385 USDT |
| 2025-01-19 |
34.4268 USDT |
552,764.1866 |
33.9124 USDT |
31.2989 USDT |
32.2841 USDT |
36.2978 USDT |
| 2025-01-18 |
34.0239 USDT |
490,207.7807 |
36.1039 USDT |
33.0404 USDT |
33.4549 USDT |
33.8922 USDT |
| 2025-01-17 |
34.5727 USDT |
224,820.8330 |
33.0970 USDT |
33.0901 USDT |
33.3917 USDT |
35.0120 USDT |
| 2025-01-16 |
33.5481 USDT |
449,035.6294 |
34.2677 USDT |
32.5862 USDT |
33.1371 USDT |
33.0949 USDT |
| 2025-01-15 |
31.6239 USDT |
205,097.0067 |
31.7194 USDT |
30.8204 USDT |
31.2204 USDT |
32.6160 USDT |
| 2025-01-14 |
31.3264 USDT |
301,275.8668 |
30.8549 USDT |
30.4931 USDT |
30.9657 USDT |
31.7998 USDT |
| 2025-01-13 |
29.7746 USDT |
273,569.8649 |
31.7062 USDT |
28.1133 USDT |
28.8752 USDT |
28.8001 USDT |
| 2025-01-12 |
32.0160 USDT |
121,961.3821 |
32.1987 USDT |
31.5009 USDT |
31.7511 USDT |
32.2846 USDT |
| 2025-01-11 |
31.8021 USDT |
220,030.2224 |
32.1229 USDT |
31.4466 USDT |
31.6701 USDT |
33.0512 USDT |
| 2025-01-10 |
31.6781 USDT |
249,451.3711 |
30.8460 USDT |
30.8330 USDT |
31.1180 USDT |
31.9617 USDT |
| 2025-01-09 |
31.8559 USDT |
291,559.2941 |
32.3962 USDT |
30.5320 USDT |
31.2534 USDT |
31.3220 USDT |
| 2025-01-08 |
33.5075 USDT |
43,316.2555 |
33.3622 USDT |
33.0176 USDT |
33.3945 USDT |
33.3589 USDT |
| 2025-01-07 |
36.9341 USDT |
76,506.7517 |
37.2386 USDT |
36.6355 USDT |
36.8743 USDT |
36.9029 USDT |
| 2025-01-06 |
36.7619 USDT |
105,732.2150 |
36.7169 USDT |
35.8855 USDT |
36.6701 USDT |
36.5701 USDT |
| 2025-01-05 |
36.8597 USDT |
153,406.9792 |
37.7253 USDT |
36.0968 USDT |
36.4858 USDT |
36.2759 USDT |
| 2025-01-04 |
37.4478 USDT |
252,297.1870 |
37.7983 USDT |
36.8924 USDT |
37.2305 USDT |
37.7932 USDT |