Identifier on Huobi: hpos10iusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
0.1167 USDT |
10,645,481.8526 |
0.1180 USDT |
0.1120 USDT |
0.1149 USDT |
0.1236 USDT |
| 2025-07-20 |
0.1180 USDT |
7,223,609.4763 |
0.1141 USDT |
0.1115 USDT |
0.1141 USDT |
0.1200 USDT |
| 2025-07-19 |
0.1092 USDT |
6,341,538.9944 |
0.1109 USDT |
0.1039 USDT |
0.1069 USDT |
0.1116 USDT |
| 2025-07-18 |
0.1242 USDT |
5,953,733.7603 |
0.1158 USDT |
0.1147 USDT |
0.1195 USDT |
0.1253 USDT |
| 2025-07-17 |
0.0987 USDT |
5,236,222.0699 |
0.0987 USDT |
0.0937 USDT |
0.0962 USDT |
0.1005 USDT |
| 2025-07-16 |
0.0876 USDT |
7,932,462.8244 |
0.0778 USDT |
0.0774 USDT |
0.0819 USDT |
0.0923 USDT |
| 2025-07-15 |
0.0740 USDT |
39,134,291.4051 |
0.0752 USDT |
0.0717 USDT |
0.0727 USDT |
0.0747 USDT |
| 2025-07-14 |
0.0781 USDT |
27,942,893.6411 |
0.0767 USDT |
0.0746 USDT |
0.0770 USDT |
0.0775 USDT |
| 2025-07-13 |
0.0772 USDT |
13,832,071.5803 |
0.0765 USDT |
0.0746 USDT |
0.0762 USDT |
0.0781 USDT |
| 2025-07-12 |
0.0775 USDT |
19,280,758.3300 |
0.0785 USDT |
0.0751 USDT |
0.0763 USDT |
0.0761 USDT |
| 2025-07-11 |
0.0807 USDT |
54,519,934.3892 |
0.0757 USDT |
0.0749 USDT |
0.0765 USDT |
0.0797 USDT |
| 2025-07-10 |
0.0676 USDT |
9,541,034.4121 |
0.0660 USDT |
0.0653 USDT |
0.0668 USDT |
0.0709 USDT |
| 2025-07-09 |
0.0595 USDT |
7,238,839.5687 |
0.0591 USDT |
0.0582 USDT |
0.0592 USDT |
0.0607 USDT |
| 2025-07-08 |
0.0572 USDT |
14,150,756.2490 |
0.0580 USDT |
0.0562 USDT |
0.0569 USDT |
0.0575 USDT |
| 2025-07-07 |
0.0586 USDT |
21,886,939.4905 |
0.0593 USDT |
0.0575 USDT |
0.0584 USDT |
0.0582 USDT |
| 2025-07-06 |
0.0596 USDT |
14,708,408.9362 |
0.0595 USDT |
0.0583 USDT |
0.0589 USDT |
0.0599 USDT |
| 2025-07-05 |
0.0594 USDT |
4,501,537.0311 |
0.0591 USDT |
0.0588 USDT |
0.0595 USDT |
0.0596 USDT |
| 2025-07-04 |
0.0622 USDT |
10,399,513.7470 |
0.0632 USDT |
0.0603 USDT |
0.0617 USDT |
0.0624 USDT |
| 2025-07-03 |
0.0644 USDT |
20,694,306.4068 |
0.0634 USDT |
0.0629 USDT |
0.0637 USDT |
0.0638 USDT |
| 2025-07-02 |
0.0604 USDT |
14,905,084.6447 |
0.0592 USDT |
0.0580 USDT |
0.0591 USDT |
0.0612 USDT |
| 2025-07-01 |
0.0604 USDT |
10,010,104.6945 |
0.0613 USDT |
0.0589 USDT |
0.0599 USDT |
0.0598 USDT |
| 2025-06-30 |
0.0618 USDT |
15,533,402.7564 |
0.0631 USDT |
0.0597 USDT |
0.0606 USDT |
0.0605 USDT |
| 2025-06-29 |
0.0614 USDT |
11,274,733.5574 |
0.0607 USDT |
0.0589 USDT |
0.0611 USDT |
0.0606 USDT |
| 2025-06-28 |
0.0658 USDT |
8,831,109.4968 |
0.0656 USDT |
0.0634 USDT |
0.0653 USDT |
0.0635 USDT |
| 2025-06-27 |
0.0634 USDT |
4,400,139.2419 |
0.0637 USDT |
0.0620 USDT |
0.0639 USDT |
0.0640 USDT |
| 2025-06-26 |
0.0679 USDT |
7,633,875.4096 |
0.0667 USDT |
0.0658 USDT |
0.0669 USDT |
0.0676 USDT |
| 2025-06-25 |
0.0640 USDT |
12,754,851.0257 |
0.0629 USDT |
0.0621 USDT |
0.0633 USDT |
0.0669 USDT |
| 2025-06-24 |
0.0625 USDT |
26,433,713.7176 |
0.0630 USDT |
0.0600 USDT |
0.0624 USDT |
0.0622 USDT |
| 2025-06-23 |
0.0571 USDT |
33,381,491.1448 |
0.0563 USDT |
0.0559 USDT |
0.0567 USDT |
0.0582 USDT |
| 2025-06-22 |
0.0581 USDT |
24,924,409.7515 |
0.0577 USDT |
0.0545 USDT |
0.0559 USDT |
0.0546 USDT |
| 2025-06-21 |
0.0608 USDT |
15,826,843.3345 |
0.0598 USDT |
0.0588 USDT |
0.0599 USDT |
0.0595 USDT |
| 2025-06-20 |
0.0639 USDT |
44,280,391.5783 |
0.0666 USDT |
0.0577 USDT |
0.0598 USDT |
0.0598 USDT |
| 2025-06-19 |
0.0673 USDT |
22,229,931.5203 |
0.0675 USDT |
0.0648 USDT |
0.0671 USDT |
0.0667 USDT |
| 2025-06-18 |
0.0675 USDT |
3,667,028.2379 |
0.0677 USDT |
0.0665 USDT |
0.0672 USDT |
0.0670 USDT |
| 2025-06-17 |
0.0707 USDT |
5,620,886.9521 |
0.0712 USDT |
0.0697 USDT |
0.0711 USDT |
0.0709 USDT |
| 2025-06-16 |
0.0771 USDT |
6,392,068.6076 |
0.0771 USDT |
0.0759 USDT |
0.0771 USDT |
0.0768 USDT |
| 2025-06-15 |
0.0750 USDT |
2,813,900.2673 |
0.0743 USDT |
0.0739 USDT |
0.0751 USDT |
0.0763 USDT |
| 2025-06-14 |
0.0799 USDT |
9,831,612.3015 |
0.0812 USDT |
0.0768 USDT |
0.0779 USDT |
0.0772 USDT |
| 2025-06-13 |
0.0821 USDT |
6,007,871.4301 |
0.0867 USDT |
0.0783 USDT |
0.0871 USDT |
0.0795 USDT |
| 2025-06-12 |
0.0934 USDT |
1,289,755.5725 |
0.0937 USDT |
0.0928 USDT |
0.0941 USDT |
0.0931 USDT |
| 2025-06-11 |
0.0924 USDT |
14,226,116.4209 |
0.0913 USDT |
0.0902 USDT |
0.0924 USDT |
0.0937 USDT |
| 2025-06-10 |
0.0778 USDT |
30,689,132.6639 |
0.0775 USDT |
0.0766 USDT |
0.0776 USDT |
0.0766 USDT |
| 2025-06-09 |
0.0687 USDT |
35,214,091.3644 |
0.0682 USDT |
0.0676 USDT |
0.0683 USDT |
0.0681 USDT |
| 2025-06-08 |
0.0679 USDT |
38,268,280.4708 |
0.0678 USDT |
0.0673 USDT |
0.0680 USDT |
0.0679 USDT |
| 2025-06-07 |
0.0667 USDT |
114,206,021.1943 |
0.0664 USDT |
0.0646 USDT |
0.0658 USDT |
0.0676 USDT |
| 2025-06-06 |
0.0653 USDT |
269,873,490.1745 |
0.0632 USDT |
0.0629 USDT |
0.0647 USDT |
0.0664 USDT |
| 2025-06-05 |
0.0723 USDT |
68,089,110.3505 |
0.0717 USDT |
0.0702 USDT |
0.0719 USDT |
0.0714 USDT |
| 2025-06-04 |
0.0771 USDT |
114,588,538.1037 |
0.0746 USDT |
0.0735 USDT |
0.0749 USDT |
0.0770 USDT |
| 2025-06-03 |
0.0732 USDT |
136,963,635.5038 |
0.0743 USDT |
0.0713 USDT |
0.0727 USDT |
0.0735 USDT |
| 2025-06-02 |
0.0663 USDT |
52,749,057.8529 |
0.0684 USDT |
0.0630 USDT |
0.0654 USDT |
0.0707 USDT |