Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-16 |
0.0833 USDT |
13,117,548.2572 |
0.0778 USDT |
0.0778 USDT |
0.0817 USDT |
0.0842 USDT |
| 2024-01-15 |
0.0787 USDT |
14,172,304.9776 |
0.0761 USDT |
0.0756 USDT |
0.0777 USDT |
0.0782 USDT |
| 2024-01-14 |
0.0813 USDT |
11,200,646.7574 |
0.0816 USDT |
0.0778 USDT |
0.0789 USDT |
0.0785 USDT |
| 2024-01-13 |
0.0816 USDT |
12,339,843.7917 |
0.0776 USDT |
0.0749 USDT |
0.0781 USDT |
0.0845 USDT |
| 2024-01-12 |
0.0802 USDT |
18,063,708.4863 |
0.0818 USDT |
0.0720 USDT |
0.0764 USDT |
0.0741 USDT |
| 2024-01-11 |
0.0787 USDT |
21,084,178.7553 |
0.0759 USDT |
0.0738 USDT |
0.0756 USDT |
0.0811 USDT |
| 2024-01-10 |
0.0683 USDT |
15,026,629.5544 |
0.0669 USDT |
0.0665 USDT |
0.0681 USDT |
0.0693 USDT |
| 2024-01-09 |
0.0669 USDT |
4,432,672.7637 |
0.0695 USDT |
0.0650 USDT |
0.0664 USDT |
0.0664 USDT |
| 2024-01-08 |
0.0655 USDT |
82,686.4605 |
0.0701 USDT |
0.0623 USDT |
0.0641 USDT |
0.0711 USDT |
| 2024-01-07 |
0.0784 USDT |
16,495.4984 |
0.0758 USDT |
0.0758 USDT |
0.0758 USDT |
0.0761 USDT |
| 2024-01-06 |
0.0750 USDT |
9,677.9730 |
0.0784 USDT |
0.0728 USDT |
0.0733 USDT |
0.0748 USDT |
| 2024-01-05 |
0.0766 USDT |
37,013.5037 |
0.0798 USDT |
0.0750 USDT |
0.0766 USDT |
0.0767 USDT |
| 2024-01-04 |
0.0795 USDT |
23,527.8699 |
0.0798 USDT |
0.0777 USDT |
0.0778 USDT |
0.0806 USDT |
| 2024-01-03 |
0.0762 USDT |
260,213.4820 |
0.0890 USDT |
0.0679 USDT |
0.0752 USDT |
0.0770 USDT |
| 2024-01-02 |
0.0865 USDT |
23,541.4453 |
0.0850 USDT |
0.0838 USDT |
0.0838 USDT |
0.0838 USDT |
| 2024-01-01 |
0.0802 USDT |
27,993.1320 |
0.0776 USDT |
0.0770 USDT |
0.0771 USDT |
0.0791 USDT |
| 2023-12-31 |
0.0811 USDT |
122,850.0875 |
0.0806 USDT |
0.0779 USDT |
0.0779 USDT |
0.0779 USDT |
| 2023-12-30 |
0.0822 USDT |
4,238.5529 |
0.0824 USDT |
0.0814 USDT |
0.0814 USDT |
0.0817 USDT |
| 2023-12-29 |
0.0842 USDT |
10,483.0072 |
0.0831 USDT |
0.0823 USDT |
0.0824 USDT |
0.0824 USDT |
| 2023-12-28 |
0.0876 USDT |
25,461.5168 |
0.0901 USDT |
0.0852 USDT |
0.0853 USDT |
0.0852 USDT |
| 2023-12-27 |
0.0873 USDT |
35,231.2561 |
0.0872 USDT |
0.0845 USDT |
0.0851 USDT |
0.0891 USDT |
| 2023-12-26 |
0.0896 USDT |
43,936.8606 |
0.0916 USDT |
0.0810 USDT |
0.0851 USDT |
0.0867 USDT |
| 2023-12-25 |
0.0931 USDT |
44,759.6112 |
0.0917 USDT |
0.0896 USDT |
0.0896 USDT |
0.0934 USDT |
| 2023-12-24 |
0.0905 USDT |
70,657.7253 |
0.0916 USDT |
0.0888 USDT |
0.0890 USDT |
0.0932 USDT |
| 2023-12-23 |
0.0888 USDT |
13,032.2946 |
0.0900 USDT |
0.0880 USDT |
0.0880 USDT |
0.0889 USDT |
| 2023-12-22 |
0.0900 USDT |
10,403.4970 |
0.0891 USDT |
0.0890 USDT |
0.0894 USDT |
0.0900 USDT |
| 2023-12-21 |
0.0906 USDT |
17,222.0214 |
0.0917 USDT |
0.0880 USDT |
0.0880 USDT |
0.0895 USDT |
| 2023-12-20 |
0.0945 USDT |
30,522.6441 |
0.0872 USDT |
0.0872 USDT |
0.0872 USDT |
0.0932 USDT |
| 2023-12-19 |
0.0921 USDT |
32,150.9308 |
0.0880 USDT |
0.0880 USDT |
0.0880 USDT |
0.0883 USDT |
| 2023-12-18 |
0.0869 USDT |
12,894.1610 |
0.0925 USDT |
0.0843 USDT |
0.0843 USDT |
0.0880 USDT |
| 2023-12-17 |
0.0925 USDT |
16,208.9497 |
0.0939 USDT |
0.0900 USDT |
0.0900 USDT |
0.0927 USDT |
| 2023-12-16 |
0.0952 USDT |
25,454.2151 |
0.0886 USDT |
0.0886 USDT |
0.0886 USDT |
0.0941 USDT |
| 2023-12-15 |
0.0911 USDT |
89,720.4238 |
0.0965 USDT |
0.0891 USDT |
0.0903 USDT |
0.0891 USDT |
| 2023-12-14 |
0.0948 USDT |
52,685.4715 |
0.0950 USDT |
0.0911 USDT |
0.0926 USDT |
0.0965 USDT |
| 2023-12-13 |
0.0919 USDT |
8,530.3894 |
0.0939 USDT |
0.0904 USDT |
0.0909 USDT |
0.0927 USDT |
| 2023-12-12 |
0.0969 USDT |
19,714.7577 |
0.0971 USDT |
0.0939 USDT |
0.0939 USDT |
0.0939 USDT |
| 2023-12-11 |
0.0983 USDT |
50,988.1558 |
0.1093 USDT |
0.0893 USDT |
0.0915 USDT |
0.0915 USDT |
| 2023-12-10 |
0.1095 USDT |
11,612.9303 |
0.1070 USDT |
0.1061 USDT |
0.1061 USDT |
0.1098 USDT |
| 2023-12-09 |
0.1112 USDT |
10,851.4914 |
0.1137 USDT |
0.1079 USDT |
0.1079 USDT |
0.1095 USDT |
| 2023-12-08 |
0.1103 USDT |
12,824.1528 |
0.1099 USDT |
0.1080 USDT |
0.1086 USDT |
0.1109 USDT |
| 2023-12-07 |
0.1073 USDT |
31,615.9342 |
0.1056 USDT |
0.1018 USDT |
0.1037 USDT |
0.1132 USDT |
| 2023-12-06 |
0.1065 USDT |
25,178.0192 |
0.1092 USDT |
0.1050 USDT |
0.1056 USDT |
0.1073 USDT |
| 2023-12-05 |
0.1082 USDT |
23,035.6693 |
0.1105 USDT |
0.1058 USDT |
0.1058 USDT |
0.1111 USDT |
| 2023-12-04 |
0.1128 USDT |
60,997.6478 |
0.1130 USDT |
0.1000 USDT |
0.1081 USDT |
0.1095 USDT |
| 2023-12-03 |
0.1161 USDT |
15,155.3166 |
0.1178 USDT |
0.1107 USDT |
0.1116 USDT |
0.1133 USDT |
| 2023-12-02 |
0.1172 USDT |
8,113.7970 |
0.1165 USDT |
0.1154 USDT |
0.1155 USDT |
0.1180 USDT |
| 2023-12-01 |
0.1178 USDT |
2,194.5003 |
0.1153 USDT |
0.1153 USDT |
0.1153 USDT |
0.1188 USDT |
| 2023-11-30 |
0.1125 USDT |
43,771.8181 |
0.1144 USDT |
0.1100 USDT |
0.1100 USDT |
0.1140 USDT |
| 2023-11-29 |
0.1178 USDT |
142,196.9836 |
0.1241 USDT |
0.1120 USDT |
0.1140 USDT |
0.1167 USDT |
| 2023-11-28 |
0.1205 USDT |
91,294.8725 |
0.1031 USDT |
0.1031 USDT |
0.1031 USDT |
0.1180 USDT |