Identifier on Huobi: kaiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
0.2267 USDT |
7,490,993.5740 |
0.2281 USDT |
0.2226 USDT |
0.2263 USDT |
0.2269 USDT |
| 2025-01-15 |
0.2169 USDT |
12,204,010.1793 |
0.2134 USDT |
0.2073 USDT |
0.2096 USDT |
0.2277 USDT |
| 2025-01-14 |
0.2061 USDT |
6,335,729.7531 |
0.2062 USDT |
0.2032 USDT |
0.2055 USDT |
0.2107 USDT |
| 2025-01-13 |
0.2031 USDT |
7,701,180.1067 |
0.2087 USDT |
0.1931 USDT |
0.1949 USDT |
0.1937 USDT |
| 2025-01-12 |
0.2128 USDT |
3,177,418.5144 |
0.2153 USDT |
0.2092 USDT |
0.2108 USDT |
0.2107 USDT |
| 2025-01-11 |
0.2110 USDT |
7,019,954.8034 |
0.2132 USDT |
0.2082 USDT |
0.2101 USDT |
0.2112 USDT |
| 2025-01-10 |
0.2124 USDT |
12,388,509.5293 |
0.2135 USDT |
0.2042 USDT |
0.2092 USDT |
0.2139 USDT |
| 2025-01-09 |
0.2061 USDT |
18,061,646.8252 |
0.2044 USDT |
0.1972 USDT |
0.2004 USDT |
0.2143 USDT |
| 2025-01-08 |
0.2083 USDT |
10,624,158.7350 |
0.2096 USDT |
0.2014 USDT |
0.2056 USDT |
0.2045 USDT |
| 2025-01-07 |
0.2300 USDT |
7,828,641.5557 |
0.2345 USDT |
0.2255 USDT |
0.2279 USDT |
0.2281 USDT |
| 2025-01-06 |
0.2303 USDT |
8,266,459.2755 |
0.2263 USDT |
0.2223 USDT |
0.2268 USDT |
0.2368 USDT |
| 2025-01-05 |
0.2238 USDT |
9,382,892.8449 |
0.2272 USDT |
0.2197 USDT |
0.2227 USDT |
0.2261 USDT |
| 2025-01-04 |
0.2282 USDT |
3,355,014.1603 |
0.2294 USDT |
0.2258 USDT |
0.2281 USDT |
0.2294 USDT |
| 2025-01-03 |
0.2184 USDT |
4,324,592.5521 |
0.2198 USDT |
0.2140 USDT |
0.2166 USDT |
0.2182 USDT |
| 2025-01-02 |
0.2147 USDT |
8,357,400.6470 |
0.2094 USDT |
0.2089 USDT |
0.2111 USDT |
0.2187 USDT |
| 2025-01-01 |
0.2021 USDT |
15,221,472.3722 |
0.2010 USDT |
0.1972 USDT |
0.1998 USDT |
0.2207 USDT |
| 2024-12-31 |
0.1935 USDT |
7,101,731.0590 |
0.1979 USDT |
0.1915 USDT |
0.1930 USDT |
0.1928 USDT |
| 2024-12-30 |
0.2002 USDT |
17,395,982.9524 |
0.1985 USDT |
0.1912 USDT |
0.1947 USDT |
0.1943 USDT |
| 2024-12-29 |
0.2073 USDT |
14,492,396.0404 |
0.2097 USDT |
0.2034 USDT |
0.2047 USDT |
0.2040 USDT |
| 2024-12-28 |
0.2056 USDT |
20,816,291.6904 |
0.2068 USDT |
0.2024 USDT |
0.2054 USDT |
0.2079 USDT |
| 2024-12-27 |
0.2110 USDT |
10,875,710.5164 |
0.2098 USDT |
0.2064 USDT |
0.2115 USDT |
0.2153 USDT |
| 2024-12-26 |
0.2143 USDT |
14,145,934.2985 |
0.2268 USDT |
0.2070 USDT |
0.2099 USDT |
0.2091 USDT |
| 2024-12-25 |
0.2278 USDT |
16,704,275.6164 |
0.2331 USDT |
0.2228 USDT |
0.2268 USDT |
0.2263 USDT |
| 2024-12-24 |
0.2276 USDT |
20,176,651.3456 |
0.2300 USDT |
0.2220 USDT |
0.2240 USDT |
0.2331 USDT |
| 2024-12-23 |
0.2177 USDT |
4,054,303.7742 |
0.2206 USDT |
0.2144 USDT |
0.2178 USDT |
0.2235 USDT |
| 2024-12-22 |
0.2208 USDT |
8,874,009.2051 |
0.2189 USDT |
0.2162 USDT |
0.2205 USDT |
0.2253 USDT |
| 2024-12-21 |
0.2342 USDT |
12,254,419.1030 |
0.2350 USDT |
0.2201 USDT |
0.2268 USDT |
0.2265 USDT |
| 2024-12-20 |
0.2123 USDT |
14,466,050.0293 |
0.2218 USDT |
0.1892 USDT |
0.1974 USDT |
0.2256 USDT |
| 2024-12-19 |
0.2351 USDT |
16,910,123.8908 |
0.2347 USDT |
0.2145 USDT |
0.2213 USDT |
0.2154 USDT |
| 2024-12-18 |
0.2568 USDT |
19,073,872.3659 |
0.2612 USDT |
0.2385 USDT |
0.2472 USDT |
0.2435 USDT |
| 2024-12-17 |
0.2677 USDT |
12,208,441.5055 |
0.2667 USDT |
0.2616 USDT |
0.2665 USDT |
0.2686 USDT |
| 2024-12-16 |
0.2795 USDT |
15,658,960.9700 |
0.2988 USDT |
0.2651 USDT |
0.2714 USDT |
0.2769 USDT |
| 2024-12-15 |
0.2935 USDT |
18,679,358.6128 |
0.2799 USDT |
0.2761 USDT |
0.2801 USDT |
0.2921 USDT |
| 2024-12-14 |
0.2842 USDT |
13,197,032.7056 |
0.2740 USDT |
0.2703 USDT |
0.2730 USDT |
0.2838 USDT |
| 2024-12-13 |
0.2733 USDT |
19,112,573.7820 |
0.2758 USDT |
0.2673 USDT |
0.2712 USDT |
0.2725 USDT |
| 2024-12-12 |
0.2788 USDT |
11,595,545.6730 |
0.2739 USDT |
0.2684 USDT |
0.2722 USDT |
0.2803 USDT |
| 2024-12-11 |
0.2624 USDT |
18,206,305.4141 |
0.2565 USDT |
0.2417 USDT |
0.2510 USDT |
0.2702 USDT |
| 2024-12-10 |
0.2551 USDT |
23,221,702.7876 |
0.2570 USDT |
0.2303 USDT |
0.2396 USDT |
0.2570 USDT |
| 2024-12-09 |
0.2969 USDT |
11,830,726.5903 |
0.3229 USDT |
0.2745 USDT |
0.2835 USDT |
0.2835 USDT |
| 2024-12-08 |
0.3164 USDT |
14,215,071.5131 |
0.3174 USDT |
0.3057 USDT |
0.3132 USDT |
0.3159 USDT |
| 2024-12-07 |
0.3322 USDT |
8,120,330.7784 |
0.3308 USDT |
0.3221 USDT |
0.3247 USDT |
0.3246 USDT |
| 2024-12-06 |
0.3230 USDT |
13,099,612.4029 |
0.3196 USDT |
0.3094 USDT |
0.3176 USDT |
0.3249 USDT |
| 2024-12-05 |
0.3294 USDT |
10,966,247.5085 |
0.3456 USDT |
0.3119 USDT |
0.3269 USDT |
0.3370 USDT |
| 2024-12-04 |
0.3495 USDT |
11,109,843.3580 |
0.3357 USDT |
0.3164 USDT |
0.3287 USDT |
0.3593 USDT |
| 2024-12-03 |
0.3521 USDT |
12,717,664.8624 |
0.4005 USDT |
0.2500 USDT |
0.3245 USDT |
0.3237 USDT |
| 2024-12-02 |
0.2921 USDT |
15,262,171.7737 |
0.2544 USDT |
0.2533 USDT |
0.2646 USDT |
0.3522 USDT |
| 2024-12-01 |
0.2191 USDT |
20,689,756.1760 |
0.2071 USDT |
0.2007 USDT |
0.2042 USDT |
0.2405 USDT |
| 2024-11-30 |
0.1996 USDT |
16,944,045.8477 |
0.1962 USDT |
0.1956 USDT |
0.1966 USDT |
0.2001 USDT |
| 2024-11-29 |
0.1915 USDT |
16,255,169.4266 |
0.1928 USDT |
0.1884 USDT |
0.1904 USDT |
0.1915 USDT |
| 2024-11-28 |
0.1887 USDT |
19,582,955.8538 |
0.1899 USDT |
0.1863 USDT |
0.1881 USDT |
0.1901 USDT |