Identifier on Huobi: logxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.0121 USDT |
4,670,121.7479 |
0.0121 USDT |
0.0116 USDT |
0.0121 USDT |
0.0117 USDT |
| 2025-04-26 |
0.0126 USDT |
4,176,889.0704 |
0.0125 USDT |
0.0124 USDT |
0.0126 USDT |
0.0127 USDT |
| 2025-04-25 |
0.0126 USDT |
13,122,260.0717 |
0.0120 USDT |
0.0119 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-04-24 |
0.0120 USDT |
7,494,804.7026 |
0.0120 USDT |
0.0113 USDT |
0.0118 USDT |
0.0118 USDT |
| 2025-04-23 |
0.0128 USDT |
21,859,552.7046 |
0.0126 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-04-22 |
0.0133 USDT |
34,109,027.7793 |
0.0131 USDT |
0.0120 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-04-21 |
0.0129 USDT |
32,029,922.2417 |
0.0136 USDT |
0.0122 USDT |
0.0125 USDT |
0.0131 USDT |
| 2025-04-20 |
0.0126 USDT |
3,311,286.0827 |
0.0125 USDT |
0.0117 USDT |
0.0122 USDT |
0.0124 USDT |
| 2025-04-19 |
0.0125 USDT |
15,934,015.8693 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-04-18 |
0.0126 USDT |
9,751,366.3315 |
0.0123 USDT |
0.0123 USDT |
0.0124 USDT |
0.0125 USDT |
| 2025-04-17 |
0.0125 USDT |
17,028,851.3556 |
0.0128 USDT |
0.0122 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-04-16 |
0.0127 USDT |
19,949,861.5741 |
0.0127 USDT |
0.0125 USDT |
0.0126 USDT |
0.0128 USDT |
| 2025-04-15 |
0.0149 USDT |
70,347,442.3599 |
0.0146 USDT |
0.0132 USDT |
0.0140 USDT |
0.0133 USDT |
| 2025-04-14 |
0.0147 USDT |
22,294,555.4237 |
0.0148 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-04-13 |
0.0141 USDT |
62,218,633.9188 |
0.0141 USDT |
0.0138 USDT |
0.0141 USDT |
0.0142 USDT |
| 2025-04-12 |
0.0136 USDT |
108,815,048.7871 |
0.0130 USDT |
0.0122 USDT |
0.0126 USDT |
0.0142 USDT |
| 2025-04-11 |
0.0129 USDT |
17,355,149.8453 |
0.0129 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-04-10 |
0.0129 USDT |
177,367,591.6261 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-04-09 |
0.0124 USDT |
189,645,281.0302 |
0.0124 USDT |
0.0121 USDT |
0.0123 USDT |
0.0125 USDT |
| 2025-04-08 |
0.0127 USDT |
159,993,952.0544 |
0.0126 USDT |
0.0124 USDT |
0.0126 USDT |
0.0130 USDT |
| 2025-04-07 |
0.0131 USDT |
406,268,970.3011 |
0.0146 USDT |
0.0118 USDT |
0.0125 USDT |
0.0127 USDT |
| 2025-04-06 |
0.0158 USDT |
16,562,666.6718 |
0.0156 USDT |
0.0156 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-04-05 |
0.0156 USDT |
34,726,458.6525 |
0.0153 USDT |
0.0152 USDT |
0.0155 USDT |
0.0159 USDT |
| 2025-04-04 |
0.0152 USDT |
99,436,046.0903 |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-04-03 |
0.0159 USDT |
124,488,992.5021 |
0.0177 USDT |
0.0144 USDT |
0.0154 USDT |
0.0151 USDT |
| 2025-04-02 |
0.0180 USDT |
35,888,467.5851 |
0.0181 USDT |
0.0172 USDT |
0.0178 USDT |
0.0179 USDT |
| 2025-04-01 |
0.0180 USDT |
26,833,463.8302 |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-03-31 |
0.0183 USDT |
37,205,583.2776 |
0.0187 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-03-30 |
0.0197 USDT |
11,982,273.3419 |
0.0200 USDT |
0.0190 USDT |
0.0191 USDT |
0.0190 USDT |
| 2025-03-29 |
0.0206 USDT |
44,958,564.2573 |
0.0210 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-03-28 |
0.0210 USDT |
97,806,766.6002 |
0.0210 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-03-27 |
0.0210 USDT |
73,922,641.4851 |
0.0210 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-03-26 |
0.0211 USDT |
65,222,458.9450 |
0.0213 USDT |
0.0205 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-03-25 |
0.0211 USDT |
16,047,083.1731 |
0.0211 USDT |
0.0209 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-03-24 |
0.0211 USDT |
5,849,025.0294 |
0.0211 USDT |
0.0209 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-03-23 |
0.0211 USDT |
141,587,669.5792 |
0.0211 USDT |
0.0208 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-03-22 |
0.0212 USDT |
41,873,181.9578 |
0.0211 USDT |
0.0209 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-03-21 |
0.0211 USDT |
366,989.3359 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0212 USDT |
| 2025-03-20 |
0.0211 USDT |
63,904,673.1787 |
0.0212 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-03-19 |
0.0211 USDT |
49,540,481.7960 |
0.0212 USDT |
0.0209 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-03-18 |
0.0212 USDT |
21,014,950.4698 |
0.0213 USDT |
0.0211 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-03-17 |
0.0213 USDT |
765,554.1031 |
0.0213 USDT |
0.0212 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-03-16 |
0.0212 USDT |
9,555,598.9120 |
0.0213 USDT |
0.0210 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-03-15 |
0.0215 USDT |
60,496,269.8872 |
0.0213 USDT |
0.0209 USDT |
0.0212 USDT |
0.0220 USDT |
| 2025-03-14 |
0.0212 USDT |
86,110,598.0062 |
0.0212 USDT |
0.0210 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-03-13 |
0.0212 USDT |
115,220,447.1382 |
0.0212 USDT |
0.0210 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-03-12 |
0.0213 USDT |
81,746,910.4224 |
0.0213 USDT |
0.0210 USDT |
0.0214 USDT |
0.0212 USDT |
| 2025-03-11 |
0.0215 USDT |
83,743,638.6302 |
0.0213 USDT |
0.0209 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-03-10 |
0.0215 USDT |
11,376,993.7222 |
0.0224 USDT |
0.0208 USDT |
0.0213 USDT |
0.0214 USDT |
| 2025-03-09 |
0.0218 USDT |
15,589,495.4122 |
0.0221 USDT |
0.0212 USDT |
0.0213 USDT |
0.0226 USDT |