Identifier on Huobi: huntusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.2881 USDT |
1,049,273.8806 HUNT |
0.2745 USDT |
0.2745 USDT |
0.2823 USDT |
0.2822 USDT |
| 2025-03-01 |
0.2771 USDT |
928,059.7572 HUNT |
0.2673 USDT |
0.2652 USDT |
0.2737 USDT |
0.2752 USDT |
| 2025-02-28 |
0.2572 USDT |
1,042,043.3036 HUNT |
0.2592 USDT |
0.2409 USDT |
0.2495 USDT |
0.2673 USDT |
| 2025-02-27 |
0.2612 USDT |
443,415.3254 HUNT |
0.2584 USDT |
0.2564 USDT |
0.2675 USDT |
0.2654 USDT |
| 2025-02-26 |
0.2655 USDT |
779,578.4020 HUNT |
0.2647 USDT |
0.2588 USDT |
0.2666 USDT |
0.2614 USDT |
| 2025-02-25 |
0.2623 USDT |
1,277,395.0093 HUNT |
0.2701 USDT |
0.2401 USDT |
0.2581 USDT |
0.2618 USDT |
| 2025-02-24 |
0.2908 USDT |
781,649.9774 HUNT |
0.2972 USDT |
0.2882 USDT |
0.2907 USDT |
0.2893 USDT |
| 2025-02-23 |
0.2970 USDT |
828,872.9611 HUNT |
0.3000 USDT |
0.2940 USDT |
0.2971 USDT |
0.2962 USDT |
| 2025-02-22 |
0.2938 USDT |
1,008,227.7293 HUNT |
0.2869 USDT |
0.2850 USDT |
0.2886 USDT |
0.2996 USDT |
| 2025-02-21 |
0.2937 USDT |
652,141.0505 HUNT |
0.2940 USDT |
0.2891 USDT |
0.2940 USDT |
0.2946 USDT |
| 2025-02-20 |
0.2924 USDT |
943,267.0049 HUNT |
0.2904 USDT |
0.2880 USDT |
0.2923 USDT |
0.2935 USDT |
| 2025-02-19 |
0.2867 USDT |
891,738.2055 HUNT |
0.2866 USDT |
0.2851 USDT |
0.2873 USDT |
0.2866 USDT |
| 2025-02-18 |
0.2917 USDT |
889,916.0646 HUNT |
0.2987 USDT |
0.2850 USDT |
0.2867 USDT |
0.2861 USDT |
| 2025-02-17 |
0.2989 USDT |
1,046,124.1938 HUNT |
0.2980 USDT |
0.2967 USDT |
0.2993 USDT |
0.2994 USDT |
| 2025-02-16 |
0.3022 USDT |
614,718.6364 HUNT |
0.2943 USDT |
0.2938 USDT |
0.3014 USDT |
0.2987 USDT |
| 2025-02-15 |
0.2923 USDT |
643,694.8225 HUNT |
0.2914 USDT |
0.2881 USDT |
0.2930 USDT |
0.2943 USDT |
| 2025-02-14 |
0.2910 USDT |
661,746.4255 HUNT |
0.2891 USDT |
0.2880 USDT |
0.2925 USDT |
0.2905 USDT |
| 2025-02-13 |
0.2925 USDT |
997,619.5166 HUNT |
0.2951 USDT |
0.2879 USDT |
0.2912 USDT |
0.2892 USDT |
| 2025-02-12 |
0.2900 USDT |
828,440.5923 HUNT |
0.2938 USDT |
0.2822 USDT |
0.2875 USDT |
0.2852 USDT |
| 2025-02-11 |
0.2966 USDT |
968,295.0465 HUNT |
0.2944 USDT |
0.2937 USDT |
0.2972 USDT |
0.2950 USDT |
| 2025-02-10 |
0.2952 USDT |
1,010,809.5182 HUNT |
0.2882 USDT |
0.2855 USDT |
0.2905 USDT |
0.2964 USDT |
| 2025-02-09 |
0.2869 USDT |
1,007,138.5690 HUNT |
0.2759 USDT |
0.2743 USDT |
0.2793 USDT |
0.2878 USDT |
| 2025-02-08 |
0.2746 USDT |
1,205,867.7418 HUNT |
0.2782 USDT |
0.2699 USDT |
0.2749 USDT |
0.2766 USDT |
| 2025-02-07 |
0.2820 USDT |
1,143,331.8224 HUNT |
0.2801 USDT |
0.2770 USDT |
0.2819 USDT |
0.2873 USDT |
| 2025-02-06 |
0.2908 USDT |
1,028,223.0966 HUNT |
0.2967 USDT |
0.2769 USDT |
0.2825 USDT |
0.2795 USDT |
| 2025-02-05 |
0.2936 USDT |
687,743.9976 HUNT |
0.2926 USDT |
0.2862 USDT |
0.2935 USDT |
0.2948 USDT |
| 2025-02-04 |
0.3020 USDT |
777,699.4963 HUNT |
0.3074 USDT |
0.2942 USDT |
0.2989 USDT |
0.3016 USDT |
| 2025-02-03 |
0.2820 USDT |
1,545,165.8674 HUNT |
0.3018 USDT |
0.2441 USDT |
0.2768 USDT |
0.2900 USDT |
| 2025-02-02 |
0.3247 USDT |
767,966.4885 HUNT |
0.3296 USDT |
0.3039 USDT |
0.3111 USDT |
0.3089 USDT |
| 2025-02-01 |
0.3364 USDT |
712,053.7501 HUNT |
0.3407 USDT |
0.3281 USDT |
0.3315 USDT |
0.3306 USDT |
| 2025-01-31 |
0.3435 USDT |
307,638.5070 HUNT |
0.3474 USDT |
0.3390 USDT |
0.3438 USDT |
0.3427 USDT |
| 2025-01-30 |
0.3439 USDT |
707,671.6200 HUNT |
0.3411 USDT |
0.3386 USDT |
0.3425 USDT |
0.3489 USDT |
| 2025-01-29 |
0.3394 USDT |
494,606.8142 HUNT |
0.3399 USDT |
0.3316 USDT |
0.3376 USDT |
0.3348 USDT |
| 2025-01-28 |
0.3473 USDT |
585,800.2618 HUNT |
0.3462 USDT |
0.3424 USDT |
0.3460 USDT |
0.3432 USDT |
| 2025-01-27 |
0.3486 USDT |
399,542.5909 HUNT |
0.3655 USDT |
0.3247 USDT |
0.3372 USDT |
0.3347 USDT |
| 2025-01-26 |
0.3746 USDT |
324,935.6226 HUNT |
0.3705 USDT |
0.3606 USDT |
0.3703 USDT |
0.3782 USDT |
| 2025-01-25 |
0.3623 USDT |
479,916.1077 HUNT |
0.3620 USDT |
0.3492 USDT |
0.3598 USDT |
0.3695 USDT |
| 2025-01-24 |
0.3506 USDT |
943,552.6088 HUNT |
0.3520 USDT |
0.3286 USDT |
0.3448 USDT |
0.3527 USDT |
| 2025-01-23 |
0.3335 USDT |
433,987.6946 HUNT |
0.3396 USDT |
0.3214 USDT |
0.3342 USDT |
0.3318 USDT |
| 2025-01-22 |
0.3480 USDT |
458,321.9967 HUNT |
0.3490 USDT |
0.3380 USDT |
0.3484 USDT |
0.3460 USDT |
| 2025-01-21 |
0.3490 USDT |
1,013,303.0592 HUNT |
0.3527 USDT |
0.3311 USDT |
0.3535 USDT |
0.3551 USDT |
| 2025-01-20 |
0.3524 USDT |
1,537,466.3021 HUNT |
0.3386 USDT |
0.3103 USDT |
0.3519 USDT |
0.3506 USDT |
| 2025-01-19 |
0.3641 USDT |
1,040,992.5273 HUNT |
0.3746 USDT |
0.3388 USDT |
0.3547 USDT |
0.3582 USDT |
| 2025-01-18 |
0.3799 USDT |
512,418.8147 HUNT |
0.3880 USDT |
0.3759 USDT |
0.3776 USDT |
0.3774 USDT |
| 2025-01-17 |
0.3842 USDT |
398,151.7930 HUNT |
0.3791 USDT |
0.3787 USDT |
0.3797 USDT |
0.3851 USDT |
| 2025-01-16 |
0.3921 USDT |
484,481.5007 HUNT |
0.3974 USDT |
0.3790 USDT |
0.3804 USDT |
0.3797 USDT |
| 2025-01-15 |
0.3900 USDT |
322,528.7461 HUNT |
0.3998 USDT |
0.3755 USDT |
0.3842 USDT |
0.3942 USDT |
| 2025-01-14 |
0.3866 USDT |
502,591.4217 HUNT |
0.3897 USDT |
0.3708 USDT |
0.3736 USDT |
0.3954 USDT |
| 2025-01-13 |
0.3918 USDT |
377,944.5129 HUNT |
0.4283 USDT |
0.3831 USDT |
0.3859 USDT |
0.3849 USDT |
| 2025-01-12 |
0.4393 USDT |
169,634.9423 HUNT |
0.4312 USDT |
0.4270 USDT |
0.4310 USDT |
0.4277 USDT |