Identifier on Huobi: hpos10iusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0387 USDT |
23,049,584.6115 |
0.0396 USDT |
0.0380 USDT |
0.0383 USDT |
0.0380 USDT |
| 2025-12-19 |
0.0372 USDT |
41,403,942.5937 |
0.0362 USDT |
0.0360 USDT |
0.0395 USDT |
0.0375 USDT |
| 2025-12-18 |
0.0378 USDT |
8,014,764.4753 |
0.0376 USDT |
0.0372 USDT |
0.0380 USDT |
0.0374 USDT |
| 2025-12-17 |
0.0405 USDT |
70,407,530.8728 |
0.0413 USDT |
0.0373 USDT |
0.0380 USDT |
0.0375 USDT |
| 2025-12-16 |
0.0401 USDT |
73,095,520.4074 |
0.0396 USDT |
0.0375 USDT |
0.0396 USDT |
0.0413 USDT |
| 2025-12-15 |
0.0405 USDT |
65,103,549.0566 |
0.0397 USDT |
0.0381 USDT |
0.0403 USDT |
0.0392 USDT |
| 2025-12-14 |
0.0414 USDT |
16,259,869.4284 |
0.0415 USDT |
0.0404 USDT |
0.0412 USDT |
0.0409 USDT |
| 2025-12-13 |
0.0403 USDT |
4,444,973.5664 |
0.0404 USDT |
0.0399 USDT |
0.0404 USDT |
0.0406 USDT |
| 2025-12-12 |
0.0395 USDT |
9,838,151.3045 |
0.0396 USDT |
0.0386 USDT |
0.0398 USDT |
0.0396 USDT |
| 2025-12-11 |
0.0390 USDT |
170,679,790.9889 |
0.0391 USDT |
0.0379 USDT |
0.0389 USDT |
0.0396 USDT |
| 2025-12-10 |
0.0409 USDT |
88,069,883.9711 |
0.0413 USDT |
0.0400 USDT |
0.0408 USDT |
0.0404 USDT |
| 2025-12-09 |
0.0402 USDT |
49,864,444.5013 |
0.0403 USDT |
0.0387 USDT |
0.0397 USDT |
0.0393 USDT |
| 2025-12-08 |
0.0400 USDT |
15,137,668.5092 |
0.0397 USDT |
0.0392 USDT |
0.0403 USDT |
0.0401 USDT |
| 2025-12-07 |
0.0391 USDT |
2,655,835.2648 |
0.0391 USDT |
0.0366 USDT |
0.0396 USDT |
0.0390 USDT |
| 2025-12-06 |
0.0377 USDT |
85,284,662.7428 |
0.0377 USDT |
0.0362 USDT |
0.0374 USDT |
0.0391 USDT |
| 2025-12-05 |
0.0386 USDT |
170,028,951.7920 |
0.0399 USDT |
0.0368 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-12-04 |
0.0417 USDT |
176,829,786.3170 |
0.0420 USDT |
0.0396 USDT |
0.0414 USDT |
0.0410 USDT |
| 2025-12-03 |
0.0425 USDT |
171,798,466.6236 |
0.0417 USDT |
0.0412 USDT |
0.0420 USDT |
0.0417 USDT |
| 2025-12-02 |
0.0380 USDT |
92,677,606.1492 |
0.0379 USDT |
0.0374 USDT |
0.0382 USDT |
0.0379 USDT |
| 2025-12-01 |
0.0372 USDT |
334,899,374.9390 |
0.0369 USDT |
0.0356 USDT |
0.0366 USDT |
0.0379 USDT |
| 2025-11-30 |
0.0401 USDT |
192,511,277.0918 |
0.0390 USDT |
0.0387 USDT |
0.0395 USDT |
0.0398 USDT |
| 2025-11-29 |
0.0406 USDT |
135,080,922.6750 |
0.0414 USDT |
0.0387 USDT |
0.0398 USDT |
0.0392 USDT |
| 2025-11-28 |
0.0442 USDT |
218,665,687.5827 |
0.0447 USDT |
0.0415 USDT |
0.0426 USDT |
0.0421 USDT |
| 2025-11-27 |
0.0433 USDT |
218,123,741.0884 |
0.0429 USDT |
0.0423 USDT |
0.0430 USDT |
0.0434 USDT |
| 2025-11-26 |
0.0417 USDT |
161,257,209.7310 |
0.0418 USDT |
0.0408 USDT |
0.0415 USDT |
0.0424 USDT |
| 2025-11-25 |
0.0411 USDT |
84,295,555.4800 |
0.0421 USDT |
0.0397 USDT |
0.0410 USDT |
0.0409 USDT |
| 2025-11-24 |
0.0401 USDT |
29,349,974.8335 |
0.0395 USDT |
0.0391 USDT |
0.0401 USDT |
0.0402 USDT |
| 2025-11-23 |
0.0380 USDT |
13,454,827.4050 |
0.0377 USDT |
0.0371 USDT |
0.0381 USDT |
0.0388 USDT |
| 2025-11-22 |
0.0397 USDT |
58,299,414.7262 |
0.0423 USDT |
0.0374 USDT |
0.0390 USDT |
0.0377 USDT |
| 2025-11-21 |
0.0443 USDT |
200,360,288.9346 |
0.0488 USDT |
0.0414 USDT |
0.0427 USDT |
0.0422 USDT |
| 2025-11-20 |
0.0521 USDT |
106,420,418.0107 |
0.0492 USDT |
0.0478 USDT |
0.0496 USDT |
0.0489 USDT |
| 2025-11-19 |
0.0487 USDT |
77,045,351.0044 |
0.0501 USDT |
0.0455 USDT |
0.0479 USDT |
0.0456 USDT |
| 2025-11-18 |
0.0451 USDT |
78,454,843.3438 |
0.0439 USDT |
0.0434 USDT |
0.0451 USDT |
0.0466 USDT |
| 2025-11-17 |
0.0449 USDT |
31,313,943.9247 |
0.0440 USDT |
0.0433 USDT |
0.0447 USDT |
0.0457 USDT |
| 2025-11-16 |
0.0447 USDT |
36,254,714.1486 |
0.0442 USDT |
0.0433 USDT |
0.0444 USDT |
0.0442 USDT |
| 2025-11-15 |
0.0435 USDT |
31,945,586.9744 |
0.0422 USDT |
0.0421 USDT |
0.0437 USDT |
0.0440 USDT |
| 2025-11-14 |
0.0451 USDT |
43,039,493.0184 |
0.0462 USDT |
0.0414 USDT |
0.0450 USDT |
0.0446 USDT |
| 2025-11-13 |
0.0463 USDT |
116,115,374.3138 |
0.0492 USDT |
0.0432 USDT |
0.0443 USDT |
0.0462 USDT |
| 2025-11-12 |
0.0494 USDT |
49,557,392.5617 |
0.0485 USDT |
0.0451 USDT |
0.0469 USDT |
0.0465 USDT |
| 2025-11-11 |
0.0515 USDT |
40,861,526.8266 |
0.0521 USDT |
0.0478 USDT |
0.0506 USDT |
0.0502 USDT |
| 2025-11-10 |
0.0546 USDT |
19,821,519.3710 |
0.0544 USDT |
0.0538 USDT |
0.0547 USDT |
0.0544 USDT |
| 2025-11-09 |
0.0526 USDT |
7,459.0153 |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
| 2025-11-08 |
0.0545 USDT |
31,659,877.4777 |
0.0553 USDT |
0.0519 USDT |
0.0532 USDT |
0.0526 USDT |
| 2025-11-07 |
0.0508 USDT |
76,552,486.3995 |
0.0493 USDT |
0.0470 USDT |
0.0493 USDT |
0.0568 USDT |
| 2025-11-06 |
0.0517 USDT |
12,347,071.4341 |
0.0521 USDT |
0.0509 USDT |
0.0517 USDT |
0.0517 USDT |
| 2025-11-05 |
0.0468 USDT |
1,451,690.5666 |
0.0473 USDT |
0.0449 USDT |
0.0474 USDT |
0.0462 USDT |
| 2025-11-04 |
0.0482 USDT |
97,711,636.4124 |
0.0530 USDT |
0.0412 USDT |
0.0455 USDT |
0.0473 USDT |
| 2025-11-03 |
0.0569 USDT |
28,741,846.0867 |
0.0610 USDT |
0.0550 USDT |
0.0561 USDT |
0.0560 USDT |
| 2025-11-02 |
0.0607 USDT |
9,211,082.8010 |
0.0607 USDT |
0.0600 USDT |
0.0605 USDT |
0.0609 USDT |
| 2025-11-01 |
0.0605 USDT |
4,345,359.4779 |
0.0601 USDT |
0.0599 USDT |
0.0602 USDT |
0.0602 USDT |