Identifier on Huobi: hpos10iusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-09 |
0.0806 USDT |
26,217,907.5039 |
0.0802 USDT |
0.0784 USDT |
0.0794 USDT |
0.0802 USDT |
| 2025-09-08 |
0.0769 USDT |
10,626,934.3171 |
0.0767 USDT |
0.0755 USDT |
0.0762 USDT |
0.0781 USDT |
| 2025-09-07 |
0.0750 USDT |
9,508,928.3818 |
0.0738 USDT |
0.0735 USDT |
0.0741 USDT |
0.0752 USDT |
| 2025-09-06 |
0.0757 USDT |
13,895,506.9696 |
0.0770 USDT |
0.0730 USDT |
0.0746 USDT |
0.0740 USDT |
| 2025-09-05 |
0.0755 USDT |
46,300,053.7109 |
0.0726 USDT |
0.0720 USDT |
0.0733 USDT |
0.0763 USDT |
| 2025-09-04 |
0.0740 USDT |
33,811,340.4837 |
0.0776 USDT |
0.0698 USDT |
0.0714 USDT |
0.0713 USDT |
| 2025-09-03 |
0.0758 USDT |
37,710,205.0783 |
0.0746 USDT |
0.0739 USDT |
0.0750 USDT |
0.0773 USDT |
| 2025-09-02 |
0.0754 USDT |
48,634,196.2746 |
0.0749 USDT |
0.0731 USDT |
0.0743 USDT |
0.0743 USDT |
| 2025-09-01 |
0.0769 USDT |
47,781,001.4817 |
0.0782 USDT |
0.0720 USDT |
0.0728 USDT |
0.0724 USDT |
| 2025-08-31 |
0.0786 USDT |
4,453,459.2169 |
0.0771 USDT |
0.0771 USDT |
0.0797 USDT |
0.0796 USDT |
| 2025-08-30 |
0.0760 USDT |
8,462,122.6333 |
0.0764 USDT |
0.0748 USDT |
0.0761 USDT |
0.0773 USDT |
| 2025-08-29 |
0.0783 USDT |
16,663,225.5072 |
0.0800 USDT |
0.0753 USDT |
0.0781 USDT |
0.0757 USDT |
| 2025-08-28 |
0.0807 USDT |
18,722,704.6224 |
0.0799 USDT |
0.0788 USDT |
0.0796 USDT |
0.0817 USDT |
| 2025-08-27 |
0.0853 USDT |
20,923,926.4490 |
0.0854 USDT |
0.0838 USDT |
0.0845 USDT |
0.0843 USDT |
| 2025-08-26 |
0.0824 USDT |
12,602,325.8801 |
0.0832 USDT |
0.0807 USDT |
0.0826 USDT |
0.0829 USDT |
| 2025-08-25 |
0.0932 USDT |
7,221,065.3268 |
0.0939 USDT |
0.0913 USDT |
0.0932 USDT |
0.0923 USDT |
| 2025-08-24 |
0.0944 USDT |
12,722,299.6517 |
0.0954 USDT |
0.0926 USDT |
0.0934 USDT |
0.0931 USDT |
| 2025-08-23 |
0.0979 USDT |
15,461,908.4953 |
0.1016 USDT |
0.0949 USDT |
0.0954 USDT |
0.0950 USDT |
| 2025-08-22 |
0.0836 USDT |
12,062,028.2979 |
0.0837 USDT |
0.0828 USDT |
0.0838 USDT |
0.0838 USDT |
| 2025-08-21 |
0.0865 USDT |
5,192,211.4443 |
0.0873 USDT |
0.0853 USDT |
0.0863 USDT |
0.0860 USDT |
| 2025-08-20 |
0.0816 USDT |
10,346,286.7665 |
0.0804 USDT |
0.0802 USDT |
0.0818 USDT |
0.0824 USDT |
| 2025-08-19 |
0.0850 USDT |
15,305,173.9051 |
0.0861 USDT |
0.0835 USDT |
0.0846 USDT |
0.0842 USDT |
| 2025-08-18 |
0.0884 USDT |
32,215,334.1765 |
0.0943 USDT |
0.0809 USDT |
0.0860 USDT |
0.0862 USDT |
| 2025-08-17 |
0.0964 USDT |
12,136,419.6198 |
0.0956 USDT |
0.0943 USDT |
0.0951 USDT |
0.0961 USDT |
| 2025-08-16 |
0.0945 USDT |
15,813,664.5731 |
0.0944 USDT |
0.0920 USDT |
0.0934 USDT |
0.0952 USDT |
| 2025-08-15 |
0.0987 USDT |
29,540,119.8576 |
0.1000 USDT |
0.0911 USDT |
0.0933 USDT |
0.0935 USDT |
| 2025-08-14 |
0.1079 USDT |
15,956,995.3051 |
0.1093 USDT |
0.1049 USDT |
0.1077 USDT |
0.1071 USDT |
| 2025-08-13 |
0.1110 USDT |
8,861,877.0051 |
0.1094 USDT |
0.1093 USDT |
0.1106 USDT |
0.1101 USDT |
| 2025-08-12 |
0.0956 USDT |
10,431,578.1484 |
0.0963 USDT |
0.0933 USDT |
0.0942 USDT |
0.0941 USDT |
| 2025-08-11 |
0.1055 USDT |
17,327,469.1645 |
0.1037 USDT |
0.0997 USDT |
0.1017 USDT |
0.1016 USDT |
| 2025-08-10 |
0.1059 USDT |
8,669,402.2866 |
0.1083 USDT |
0.0988 USDT |
0.1008 USDT |
0.1016 USDT |
| 2025-08-09 |
0.1013 USDT |
7,564,745.4050 |
0.0931 USDT |
0.0921 USDT |
0.0937 USDT |
0.1047 USDT |
| 2025-08-08 |
0.0914 USDT |
10,334,109.5635 |
0.0920 USDT |
0.0888 USDT |
0.0908 USDT |
0.0936 USDT |
| 2025-08-07 |
0.0883 USDT |
12,784,040.0334 |
0.0872 USDT |
0.0847 USDT |
0.0863 USDT |
0.0875 USDT |
| 2025-08-06 |
0.0852 USDT |
11,832,181.0966 |
0.0829 USDT |
0.0802 USDT |
0.0812 USDT |
0.0873 USDT |
| 2025-08-05 |
0.0863 USDT |
13,246,924.2322 |
0.0964 USDT |
0.0789 USDT |
0.0822 USDT |
0.0822 USDT |
| 2025-08-04 |
0.0920 USDT |
11,099,733.4650 |
0.0904 USDT |
0.0892 USDT |
0.0901 USDT |
0.0955 USDT |
| 2025-08-03 |
0.0897 USDT |
6,184,110.3994 |
0.0873 USDT |
0.0861 USDT |
0.0891 USDT |
0.0896 USDT |
| 2025-08-02 |
0.0871 USDT |
12,821,871.7221 |
0.0868 USDT |
0.0833 USDT |
0.0867 USDT |
0.0881 USDT |
| 2025-08-01 |
0.0903 USDT |
14,571,488.2149 |
0.0907 USDT |
0.0881 USDT |
0.0897 USDT |
0.0907 USDT |
| 2025-07-31 |
0.1004 USDT |
9,685,911.4622 |
0.0980 USDT |
0.0976 USDT |
0.0988 USDT |
0.0985 USDT |
| 2025-07-30 |
0.1035 USDT |
13,605,143.4397 |
0.1084 USDT |
0.0930 USDT |
0.0972 USDT |
0.0972 USDT |
| 2025-07-29 |
0.1123 USDT |
14,145,666.2218 |
0.1141 USDT |
0.1051 USDT |
0.1077 USDT |
0.1082 USDT |
| 2025-07-28 |
0.1260 USDT |
9,609,959.5295 |
0.1283 USDT |
0.1152 USDT |
0.1193 USDT |
0.1168 USDT |
| 2025-07-27 |
0.1229 USDT |
6,872,170.3124 |
0.1144 USDT |
0.1141 USDT |
0.1152 USDT |
0.1276 USDT |
| 2025-07-26 |
0.1097 USDT |
6,706,307.3671 |
0.1024 USDT |
0.1011 USDT |
0.1024 USDT |
0.1143 USDT |
| 2025-07-25 |
0.1013 USDT |
31,111,789.6525 |
0.1049 USDT |
0.0970 USDT |
0.0996 USDT |
0.0992 USDT |
| 2025-07-24 |
0.0993 USDT |
13,739,960.2032 |
0.1013 USDT |
0.0938 USDT |
0.0976 USDT |
0.1044 USDT |
| 2025-07-23 |
0.1033 USDT |
11,420,693.9651 |
0.1091 USDT |
0.0966 USDT |
0.0983 USDT |
0.0979 USDT |
| 2025-07-22 |
0.1074 USDT |
18,986,252.3108 |
0.1173 USDT |
0.1034 USDT |
0.1064 USDT |
0.1064 USDT |