Identifier on Huobi: idexusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0797 USDT |
5,188,792.0253 IDEX |
0.0797 USDT |
0.0750 USDT |
0.0774 USDT |
0.0781 USDT |
| 2024-03-17 |
0.0761 USDT |
3,784,358.9918 IDEX |
0.0762 USDT |
0.0722 USDT |
0.0771 USDT |
0.0779 USDT |
| 2024-03-16 |
0.0826 USDT |
8,714,230.1192 IDEX |
0.0814 USDT |
0.0739 USDT |
0.0774 USDT |
0.0756 USDT |
| 2024-03-15 |
0.0802 USDT |
13,168,896.3440 IDEX |
0.0865 USDT |
0.0750 USDT |
0.0790 USDT |
0.0791 USDT |
| 2024-03-14 |
0.0873 USDT |
4,141,260.9050 IDEX |
0.0897 USDT |
0.0819 USDT |
0.0862 USDT |
0.0839 USDT |
| 2024-03-13 |
0.0898 USDT |
2,738,966.4799 IDEX |
0.0911 USDT |
0.0886 USDT |
0.0892 USDT |
0.0887 USDT |
| 2024-03-12 |
0.0883 USDT |
12,483,009.3353 IDEX |
0.0868 USDT |
0.0843 USDT |
0.0871 USDT |
0.0906 USDT |
| 2024-03-11 |
0.0837 USDT |
6,332,667.2256 IDEX |
0.0825 USDT |
0.0783 USDT |
0.0803 USDT |
0.0857 USDT |
| 2024-03-10 |
0.0825 USDT |
5,635,712.0057 IDEX |
0.0844 USDT |
0.0789 USDT |
0.0810 USDT |
0.0822 USDT |
| 2024-03-09 |
0.0835 USDT |
4,436,065.8472 IDEX |
0.0821 USDT |
0.0817 USDT |
0.0822 USDT |
0.0828 USDT |
| 2024-03-08 |
0.0825 USDT |
4,152,989.8128 IDEX |
0.0857 USDT |
0.0787 USDT |
0.0822 USDT |
0.0818 USDT |
| 2024-03-07 |
0.0834 USDT |
6,226,782.4821 IDEX |
0.0841 USDT |
0.0809 USDT |
0.0825 USDT |
0.0852 USDT |
| 2024-03-06 |
0.0760 USDT |
10,633,549.1673 IDEX |
0.0712 USDT |
0.0683 USDT |
0.0698 USDT |
0.0842 USDT |
| 2024-03-05 |
0.0770 USDT |
20,318,010.2333 IDEX |
0.0774 USDT |
0.0658 USDT |
0.0708 USDT |
0.0674 USDT |
| 2024-03-04 |
0.0783 USDT |
4,361,576.9269 IDEX |
0.0783 USDT |
0.0746 USDT |
0.0762 USDT |
0.0758 USDT |
| 2024-03-03 |
0.0756 USDT |
3,948,527.4693 IDEX |
0.0781 USDT |
0.0717 USDT |
0.0753 USDT |
0.0768 USDT |
| 2024-03-02 |
0.0759 USDT |
4,114,683.8082 IDEX |
0.0758 USDT |
0.0745 USDT |
0.0759 USDT |
0.0761 USDT |
| 2024-03-01 |
0.0723 USDT |
19,422,862.3999 IDEX |
0.0706 USDT |
0.0705 USDT |
0.0719 USDT |
0.0744 USDT |
| 2024-02-29 |
0.0699 USDT |
26,360,184.5485 IDEX |
0.0678 USDT |
0.0673 USDT |
0.0682 USDT |
0.0719 USDT |
| 2024-02-28 |
0.0667 USDT |
19,445,166.0946 IDEX |
0.0669 USDT |
0.0620 USDT |
0.0656 USDT |
0.0672 USDT |
| 2024-02-27 |
0.0683 USDT |
3,300,902.6389 IDEX |
0.0692 USDT |
0.0653 USDT |
0.0668 USDT |
0.0664 USDT |
| 2024-02-26 |
0.0689 USDT |
3,738,217.2674 IDEX |
0.0697 USDT |
0.0669 USDT |
0.0686 USDT |
0.0689 USDT |
| 2024-02-25 |
0.0675 USDT |
1,183,493.6300 IDEX |
0.0664 USDT |
0.0662 USDT |
0.0667 USDT |
0.0679 USDT |
| 2024-02-24 |
0.0669 USDT |
5,151,275.5838 IDEX |
0.0631 USDT |
0.0628 USDT |
0.0648 USDT |
0.0668 USDT |
| 2024-02-23 |
0.0614 USDT |
6,140,490.5479 IDEX |
0.0606 USDT |
0.0596 USDT |
0.0603 USDT |
0.0637 USDT |
| 2024-02-22 |
0.0610 USDT |
6,486,519.6781 IDEX |
0.0593 USDT |
0.0575 USDT |
0.0579 USDT |
0.0617 USDT |
| 2024-02-21 |
0.0588 USDT |
5,755,421.2436 IDEX |
0.0606 USDT |
0.0556 USDT |
0.0564 USDT |
0.0567 USDT |
| 2024-02-20 |
0.0609 USDT |
2,497,452.5140 IDEX |
0.0614 USDT |
0.0574 USDT |
0.0593 USDT |
0.0593 USDT |
| 2024-02-19 |
0.0603 USDT |
3,536,510.1891 IDEX |
0.0593 USDT |
0.0589 USDT |
0.0598 USDT |
0.0603 USDT |
| 2024-02-18 |
0.0588 USDT |
6,335,921.8889 IDEX |
0.0580 USDT |
0.0574 USDT |
0.0584 USDT |
0.0592 USDT |
| 2024-02-17 |
0.0576 USDT |
4,262,694.1914 IDEX |
0.0583 USDT |
0.0561 USDT |
0.0569 USDT |
0.0568 USDT |
| 2024-02-16 |
0.0582 USDT |
6,496,405.2500 IDEX |
0.0581 USDT |
0.0566 USDT |
0.0574 USDT |
0.0574 USDT |
| 2024-02-15 |
0.0575 USDT |
7,938,299.5346 IDEX |
0.0567 USDT |
0.0562 USDT |
0.0568 USDT |
0.0578 USDT |
| 2024-02-14 |
0.0563 USDT |
10,251,147.9504 IDEX |
0.0543 USDT |
0.0537 USDT |
0.0539 USDT |
0.0566 USDT |
| 2024-02-13 |
0.0538 USDT |
6,512,057.2357 IDEX |
0.0539 USDT |
0.0527 USDT |
0.0537 USDT |
0.0537 USDT |
| 2024-02-12 |
0.0533 USDT |
5,965,942.2167 IDEX |
0.0524 USDT |
0.0519 USDT |
0.0527 USDT |
0.0537 USDT |
| 2024-02-11 |
0.0536 USDT |
6,087,312.8812 IDEX |
0.0527 USDT |
0.0526 USDT |
0.0531 USDT |
0.0534 USDT |
| 2024-02-10 |
0.0518 USDT |
3,947,195.8340 IDEX |
0.0515 USDT |
0.0511 USDT |
0.0516 USDT |
0.0523 USDT |
| 2024-02-09 |
0.0510 USDT |
5,522,777.4874 IDEX |
0.0496 USDT |
0.0496 USDT |
0.0501 USDT |
0.0518 USDT |
| 2024-02-08 |
0.0489 USDT |
3,976,040.9276 IDEX |
0.0486 USDT |
0.0483 USDT |
0.0485 USDT |
0.0496 USDT |
| 2024-02-07 |
0.0476 USDT |
4,426,047.4861 IDEX |
0.0474 USDT |
0.0464 USDT |
0.0471 USDT |
0.0486 USDT |
| 2024-02-06 |
0.0469 USDT |
4,802,775.1713 IDEX |
0.0462 USDT |
0.0459 USDT |
0.0462 USDT |
0.0477 USDT |
| 2024-02-05 |
0.0472 USDT |
3,486,707.5946 IDEX |
0.0470 USDT |
0.0461 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-02-04 |
0.0476 USDT |
2,538,372.5494 IDEX |
0.0476 USDT |
0.0470 USDT |
0.0474 USDT |
0.0479 USDT |
| 2024-02-03 |
0.0486 USDT |
4,240,406.9909 IDEX |
0.0490 USDT |
0.0478 USDT |
0.0479 USDT |
0.0478 USDT |
| 2024-02-02 |
0.0491 USDT |
13,335,783.2111 IDEX |
0.0489 USDT |
0.0483 USDT |
0.0486 USDT |
0.0491 USDT |
| 2024-02-01 |
0.0479 USDT |
5,255,213.8910 IDEX |
0.0482 USDT |
0.0472 USDT |
0.0477 USDT |
0.0484 USDT |
| 2024-01-31 |
0.0494 USDT |
6,196,751.5832 IDEX |
0.0500 USDT |
0.0482 USDT |
0.0491 USDT |
0.0493 USDT |
| 2024-01-30 |
0.0509 USDT |
17,250,275.0912 IDEX |
0.0510 USDT |
0.0502 USDT |
0.0508 USDT |
0.0506 USDT |
| 2024-01-29 |
0.0499 USDT |
6,117,834.8597 IDEX |
0.0491 USDT |
0.0489 USDT |
0.0494 USDT |
0.0508 USDT |