Identifier on Huobi: hpos10iusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
0.0637 USDT |
5,582,274.6939 |
0.0624 USDT |
0.0621 USDT |
0.0645 USDT |
0.0644 USDT |
| 2025-10-28 |
0.0636 USDT |
6,029,254.3466 |
0.0651 USDT |
0.0627 USDT |
0.0639 USDT |
0.0637 USDT |
| 2025-10-27 |
0.0675 USDT |
34,727,167.8351 |
0.0690 USDT |
0.0625 USDT |
0.0657 USDT |
0.0651 USDT |
| 2025-10-26 |
0.0666 USDT |
24,831,257.5459 |
0.0653 USDT |
0.0628 USDT |
0.0646 USDT |
0.0686 USDT |
| 2025-10-25 |
0.0638 USDT |
9,512,311.8345 |
0.0645 USDT |
0.0626 USDT |
0.0634 USDT |
0.0642 USDT |
| 2025-10-24 |
0.0669 USDT |
15,276,713.9179 |
0.0656 USDT |
0.0653 USDT |
0.0664 USDT |
0.0672 USDT |
| 2025-10-23 |
0.0637 USDT |
8,990,001.0233 |
0.0637 USDT |
0.0629 USDT |
0.0637 USDT |
0.0645 USDT |
| 2025-10-22 |
0.0666 USDT |
8,077,977.6389 |
0.0668 USDT |
0.0656 USDT |
0.0671 USDT |
0.0671 USDT |
| 2025-10-21 |
0.0676 USDT |
82,098,431.0247 |
0.0640 USDT |
0.0618 USDT |
0.0633 USDT |
0.0668 USDT |
| 2025-10-20 |
0.0652 USDT |
54,436,047.0615 |
0.0638 USDT |
0.0607 USDT |
0.0640 USDT |
0.0648 USDT |
| 2025-10-19 |
0.0630 USDT |
34,708,784.7225 |
0.0616 USDT |
0.0596 USDT |
0.0618 USDT |
0.0651 USDT |
| 2025-10-18 |
0.0617 USDT |
26,807,064.3940 |
0.0609 USDT |
0.0598 USDT |
0.0611 USDT |
0.0623 USDT |
| 2025-10-17 |
0.0608 USDT |
42,470,875.6255 |
0.0623 USDT |
0.0577 USDT |
0.0600 USDT |
0.0588 USDT |
| 2025-10-16 |
0.0665 USDT |
61,849,689.3714 |
0.0663 USDT |
0.0629 USDT |
0.0655 USDT |
0.0633 USDT |
| 2025-10-15 |
0.0697 USDT |
27,225,739.7486 |
0.0693 USDT |
0.0666 USDT |
0.0692 USDT |
0.0685 USDT |
| 2025-10-14 |
0.0687 USDT |
47,379,055.6518 |
0.0749 USDT |
0.0654 USDT |
0.0675 USDT |
0.0681 USDT |
| 2025-10-13 |
0.0762 USDT |
16,281,952.9056 |
0.0784 USDT |
0.0730 USDT |
0.0760 USDT |
0.0759 USDT |
| 2025-10-12 |
0.0685 USDT |
10,691,702.8199 |
0.0687 USDT |
0.0676 USDT |
0.0684 USDT |
0.0692 USDT |
| 2025-10-11 |
0.0694 USDT |
21,712,842.4482 |
0.0720 USDT |
0.0625 USDT |
0.0686 USDT |
0.0679 USDT |
| 2025-10-10 |
0.0923 USDT |
6,933,384.7651 |
0.0934 USDT |
0.0912 USDT |
0.0924 USDT |
0.0919 USDT |
| 2025-10-09 |
0.0946 USDT |
41,893,335.9537 |
0.0978 USDT |
0.0898 USDT |
0.0918 USDT |
0.0934 USDT |
| 2025-10-08 |
0.1016 USDT |
30,271,308.8837 |
0.0996 USDT |
0.0982 USDT |
0.1006 USDT |
0.1023 USDT |
| 2025-10-07 |
0.1088 USDT |
34,577,730.1986 |
0.1104 USDT |
0.1043 USDT |
0.1056 USDT |
0.1053 USDT |
| 2025-10-06 |
0.1073 USDT |
36,033,473.7121 |
0.1043 USDT |
0.1038 USDT |
0.1063 USDT |
0.1123 USDT |
| 2025-10-05 |
0.1029 USDT |
35,019,416.8288 |
0.0871 USDT |
0.0861 USDT |
0.0872 USDT |
0.1039 USDT |
| 2025-10-04 |
0.0911 USDT |
4,709,308.7453 |
0.0923 USDT |
0.0899 USDT |
0.0905 USDT |
0.0902 USDT |
| 2025-10-03 |
0.0931 USDT |
1,999,725.5043 |
0.0935 USDT |
0.0925 USDT |
0.0930 USDT |
0.0927 USDT |
| 2025-10-02 |
0.0983 USDT |
10,581,763.4885 |
0.0988 USDT |
0.0963 USDT |
0.0987 USDT |
0.0978 USDT |
| 2025-10-01 |
0.0929 USDT |
3,955,603.5018 |
0.0927 USDT |
0.0910 USDT |
0.0929 USDT |
0.0942 USDT |
| 2025-09-30 |
0.0947 USDT |
31,978,249.0679 |
0.0964 USDT |
0.0863 USDT |
0.0893 USDT |
0.0927 USDT |
| 2025-09-29 |
0.1006 USDT |
52,318,258.2432 |
0.0999 USDT |
0.0935 USDT |
0.0964 USDT |
0.0991 USDT |
| 2025-09-28 |
0.0850 USDT |
11,347,324.8947 |
0.0735 USDT |
0.0730 USDT |
0.0758 USDT |
0.0953 USDT |
| 2025-09-27 |
0.0710 USDT |
13,769,474.2057 |
0.0700 USDT |
0.0696 USDT |
0.0704 USDT |
0.0707 USDT |
| 2025-09-26 |
0.0667 USDT |
34,589,699.0679 |
0.0651 USDT |
0.0650 USDT |
0.0661 USDT |
0.0690 USDT |
| 2025-09-25 |
0.0693 USDT |
33,255,184.2092 |
0.0724 USDT |
0.0674 USDT |
0.0688 USDT |
0.0689 USDT |
| 2025-09-24 |
0.0718 USDT |
18,213,140.0643 |
0.0724 USDT |
0.0682 USDT |
0.0711 USDT |
0.0720 USDT |
| 2025-09-23 |
0.0659 USDT |
14,506,263.0584 |
0.0668 USDT |
0.0641 USDT |
0.0654 USDT |
0.0661 USDT |
| 2025-09-22 |
0.0671 USDT |
29,659,234.8769 |
0.0721 USDT |
0.0633 USDT |
0.0649 USDT |
0.0646 USDT |
| 2025-09-21 |
0.0717 USDT |
15,665,057.7870 |
0.0716 USDT |
0.0695 USDT |
0.0718 USDT |
0.0717 USDT |
| 2025-09-20 |
0.0730 USDT |
9,792,949.1943 |
0.0737 USDT |
0.0719 USDT |
0.0729 USDT |
0.0722 USDT |
| 2025-09-19 |
0.0803 USDT |
16,447,565.1828 |
0.0834 USDT |
0.0775 USDT |
0.0783 USDT |
0.0780 USDT |
| 2025-09-18 |
0.0817 USDT |
21,367,932.4455 |
0.0791 USDT |
0.0788 USDT |
0.0804 USDT |
0.0836 USDT |
| 2025-09-17 |
0.0788 USDT |
18,610,268.9154 |
0.0786 USDT |
0.0779 USDT |
0.0788 USDT |
0.0783 USDT |
| 2025-09-16 |
0.0778 USDT |
15,530,037.8504 |
0.0762 USDT |
0.0758 USDT |
0.0764 USDT |
0.0783 USDT |
| 2025-09-15 |
0.0799 USDT |
28,331,235.4439 |
0.0811 USDT |
0.0737 USDT |
0.0778 USDT |
0.0771 USDT |
| 2025-09-14 |
0.0842 USDT |
12,393,419.2145 |
0.0864 USDT |
0.0813 USDT |
0.0824 USDT |
0.0818 USDT |
| 2025-09-13 |
0.0848 USDT |
15,873,435.0112 |
0.0842 USDT |
0.0832 USDT |
0.0843 USDT |
0.0870 USDT |
| 2025-09-12 |
0.0817 USDT |
24,456,700.0528 |
0.0818 USDT |
0.0801 USDT |
0.0806 USDT |
0.0805 USDT |
| 2025-09-11 |
0.0788 USDT |
42,147,970.0695 |
0.0780 USDT |
0.0776 USDT |
0.0786 USDT |
0.0805 USDT |
| 2025-09-10 |
0.0783 USDT |
49,509,146.6568 |
0.0761 USDT |
0.0736 USDT |
0.0765 USDT |
0.0781 USDT |