Identifier on Huobi: logxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
0.0226 USDT |
5,879,177.3953 |
0.0226 USDT |
0.0222 USDT |
0.0225 USDT |
0.0223 USDT |
| 2025-03-07 |
0.0236 USDT |
15,571,144.8879 |
0.0244 USDT |
0.0228 USDT |
0.0233 USDT |
0.0230 USDT |
| 2025-03-06 |
0.0236 USDT |
2,040,879.1916 |
0.0234 USDT |
0.0226 USDT |
0.0243 USDT |
0.0235 USDT |
| 2025-03-05 |
0.0214 USDT |
748,673.1628 |
0.0220 USDT |
0.0212 USDT |
0.0219 USDT |
0.0215 USDT |
| 2025-03-04 |
0.0221 USDT |
1,107,634.2136 |
0.0218 USDT |
0.0218 USDT |
0.0219 USDT |
0.0234 USDT |
| 2025-03-03 |
0.0230 USDT |
7,607,511.8139 |
0.0236 USDT |
0.0221 USDT |
0.0223 USDT |
0.0221 USDT |
| 2025-03-02 |
0.0226 USDT |
2,689,759.3851 |
0.0225 USDT |
0.0221 USDT |
0.0225 USDT |
0.0221 USDT |
| 2025-03-01 |
0.0217 USDT |
3,253,853.7576 |
0.0219 USDT |
0.0207 USDT |
0.0211 USDT |
0.0220 USDT |
| 2025-02-28 |
0.0226 USDT |
3,164,103.3094 |
0.0238 USDT |
0.0220 USDT |
0.0222 USDT |
0.0230 USDT |
| 2025-02-27 |
0.0214 USDT |
2,243,954.5651 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0220 USDT |
| 2025-02-26 |
0.0215 USDT |
1,773,396.4373 |
0.0214 USDT |
0.0212 USDT |
0.0213 USDT |
0.0219 USDT |
| 2025-02-25 |
0.0211 USDT |
1,577,006.5623 |
0.0211 USDT |
0.0196 USDT |
0.0210 USDT |
0.0216 USDT |
| 2025-02-24 |
0.0211 USDT |
2,414,560.6877 |
0.0214 USDT |
0.0209 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-02-23 |
0.0211 USDT |
1,443,163.8283 |
0.0213 USDT |
0.0209 USDT |
0.0211 USDT |
0.0213 USDT |
| 2025-02-22 |
0.0219 USDT |
1,006,408.7084 |
0.0218 USDT |
0.0215 USDT |
0.0216 USDT |
0.0215 USDT |
| 2025-02-21 |
0.0217 USDT |
6,089,405.0270 |
0.0220 USDT |
0.0210 USDT |
0.0217 USDT |
0.0215 USDT |
| 2025-02-20 |
0.0217 USDT |
3,934,242.1538 |
0.0222 USDT |
0.0193 USDT |
0.0217 USDT |
0.0221 USDT |
| 2025-02-19 |
0.0231 USDT |
1,761,449.2006 |
0.0223 USDT |
0.0221 USDT |
0.0225 USDT |
0.0227 USDT |
| 2025-02-18 |
0.0250 USDT |
11,014,921.1088 |
0.0261 USDT |
0.0223 USDT |
0.0230 USDT |
0.0224 USDT |
| 2025-02-17 |
0.0264 USDT |
4,840,409.5197 |
0.0266 USDT |
0.0264 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-02-16 |
0.0265 USDT |
7,046,997.4329 |
0.0260 USDT |
0.0259 USDT |
0.0260 USDT |
0.0266 USDT |
| 2025-02-15 |
0.0262 USDT |
12,504,580.7400 |
0.0259 USDT |
0.0256 USDT |
0.0259 USDT |
0.0260 USDT |
| 2025-02-14 |
0.0266 USDT |
3,547,892.3605 |
0.0268 USDT |
0.0260 USDT |
0.0262 USDT |
0.0265 USDT |
| 2025-02-13 |
0.0282 USDT |
4,140,557.8938 |
0.0284 USDT |
0.0272 USDT |
0.0275 USDT |
0.0272 USDT |
| 2025-02-12 |
0.0289 USDT |
9,606,280.1317 |
0.0302 USDT |
0.0283 USDT |
0.0286 USDT |
0.0284 USDT |
| 2025-02-11 |
0.0296 USDT |
1,588,407.3689 |
0.0293 USDT |
0.0292 USDT |
0.0293 USDT |
0.0300 USDT |
| 2025-02-10 |
0.0290 USDT |
1,000,145.2688 |
0.0292 USDT |
0.0287 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-02-09 |
0.0294 USDT |
6,888,231.6868 |
0.0291 USDT |
0.0291 USDT |
0.0291 USDT |
0.0298 USDT |
| 2025-02-08 |
0.0289 USDT |
14,768,440.6099 |
0.0287 USDT |
0.0284 USDT |
0.0288 USDT |
0.0292 USDT |
| 2025-02-07 |
0.0287 USDT |
19,038,523.4913 |
0.0285 USDT |
0.0282 USDT |
0.0286 USDT |
0.0288 USDT |
| 2025-02-06 |
0.0310 USDT |
23,068,782.5812 |
0.0301 USDT |
0.0289 USDT |
0.0293 USDT |
0.0293 USDT |
| 2025-02-05 |
0.0311 USDT |
28,643,122.3735 |
0.0310 USDT |
0.0295 USDT |
0.0296 USDT |
0.0302 USDT |
| 2025-02-04 |
0.0324 USDT |
17,610,173.5600 |
0.0317 USDT |
0.0312 USDT |
0.0317 USDT |
0.0330 USDT |
| 2025-02-03 |
0.0307 USDT |
32,903,880.0341 |
0.0312 USDT |
0.0299 USDT |
0.0304 USDT |
0.0309 USDT |
| 2025-02-02 |
0.0351 USDT |
26,046,674.8466 |
0.0388 USDT |
0.0309 USDT |
0.0318 USDT |
0.0319 USDT |
| 2025-02-01 |
0.0391 USDT |
17,165,098.4646 |
0.0401 USDT |
0.0368 USDT |
0.0380 USDT |
0.0370 USDT |
| 2025-01-31 |
0.0368 USDT |
9,110,967.6916 |
0.0368 USDT |
0.0364 USDT |
0.0368 USDT |
0.0383 USDT |
| 2025-01-30 |
0.0371 USDT |
17,765,337.6408 |
0.0369 USDT |
0.0366 USDT |
0.0371 USDT |
0.0373 USDT |
| 2025-01-29 |
0.0365 USDT |
16,272,253.8025 |
0.0365 USDT |
0.0358 USDT |
0.0363 USDT |
0.0364 USDT |
| 2025-01-28 |
0.0377 USDT |
18,494,652.5020 |
0.0370 USDT |
0.0368 USDT |
0.0372 USDT |
0.0376 USDT |
| 2025-01-27 |
0.0386 USDT |
8,227,668.7007 |
0.0399 USDT |
0.0370 USDT |
0.0381 USDT |
0.0374 USDT |
| 2025-01-26 |
0.0419 USDT |
11,319,966.6295 |
0.0428 USDT |
0.0406 USDT |
0.0410 USDT |
0.0409 USDT |
| 2025-01-25 |
0.0428 USDT |
13,696,561.7176 |
0.0432 USDT |
0.0421 USDT |
0.0425 USDT |
0.0429 USDT |
| 2025-01-24 |
0.0437 USDT |
16,512,412.3560 |
0.0417 USDT |
0.0416 USDT |
0.0417 USDT |
0.0443 USDT |
| 2025-01-23 |
0.0443 USDT |
3,869,946.2811 |
0.0454 USDT |
0.0434 USDT |
0.0438 USDT |
0.0435 USDT |
| 2025-01-22 |
0.0455 USDT |
8,997,028.5142 |
0.0450 USDT |
0.0438 USDT |
0.0447 USDT |
0.0454 USDT |
| 2025-01-21 |
0.0460 USDT |
16,199,245.9908 |
0.0466 USDT |
0.0430 USDT |
0.0455 USDT |
0.0463 USDT |
| 2025-01-20 |
0.0467 USDT |
43,714,736.5865 |
0.0475 USDT |
0.0449 USDT |
0.0465 USDT |
0.0465 USDT |
| 2025-01-19 |
0.0490 USDT |
68,244,515.2228 |
0.0499 USDT |
0.0460 USDT |
0.0477 USDT |
0.0471 USDT |
| 2025-01-18 |
0.0535 USDT |
26,886,711.9111 |
0.0556 USDT |
0.0508 USDT |
0.0513 USDT |
0.0510 USDT |