Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0177 USDT |
2,931,040.3481 |
0.0194 USDT |
0.0172 USDT |
0.0175 USDT |
0.0181 USDT |
| 2025-05-18 |
0.0189 USDT |
64,376.6082 |
0.0184 USDT |
0.0184 USDT |
0.0185 USDT |
0.0190 USDT |
| 2025-05-17 |
0.0191 USDT |
83,859.6533 |
0.0195 USDT |
0.0185 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-05-16 |
0.0198 USDT |
464,967.9531 |
0.0190 USDT |
0.0188 USDT |
0.0189 USDT |
0.0202 USDT |
| 2025-05-15 |
0.0197 USDT |
2,273,180.3122 |
0.0240 USDT |
0.0184 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-05-14 |
0.0238 USDT |
1,493,862.8153 |
0.0204 USDT |
0.0204 USDT |
0.0213 USDT |
0.0246 USDT |
| 2025-05-13 |
0.0191 USDT |
140,717.3215 |
0.0194 USDT |
0.0180 USDT |
0.0183 USDT |
0.0188 USDT |
| 2025-05-12 |
0.0202 USDT |
189,795.9475 |
0.0194 USDT |
0.0191 USDT |
0.0196 USDT |
0.0206 USDT |
| 2025-05-11 |
0.0199 USDT |
698,863.4901 |
0.0214 USDT |
0.0195 USDT |
0.0198 USDT |
0.0198 USDT |
| 2025-05-10 |
0.0210 USDT |
780,591.3726 |
0.0219 USDT |
0.0193 USDT |
0.0197 USDT |
0.0201 USDT |
| 2025-05-09 |
0.0177 USDT |
1,003,409.1645 |
0.0165 USDT |
0.0165 USDT |
0.0171 USDT |
0.0184 USDT |
| 2025-05-08 |
0.0164 USDT |
453,704.1726 |
0.0153 USDT |
0.0153 USDT |
0.0157 USDT |
0.0174 USDT |
| 2025-05-07 |
0.0155 USDT |
233,792.9274 |
0.0155 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-05-06 |
0.0163 USDT |
700,990.3141 |
0.0169 USDT |
0.0155 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-05-05 |
0.0160 USDT |
799,380.2926 |
0.0155 USDT |
0.0151 USDT |
0.0152 USDT |
0.0164 USDT |
| 2025-05-04 |
0.0180 USDT |
207,443.5777 |
0.0184 USDT |
0.0174 USDT |
0.0178 USDT |
0.0174 USDT |
| 2025-05-03 |
0.0195 USDT |
671,313.9622 |
0.0183 USDT |
0.0183 USDT |
0.0193 USDT |
0.0198 USDT |
| 2025-05-02 |
0.0194 USDT |
320,026.3876 |
0.0199 USDT |
0.0190 USDT |
0.0192 USDT |
0.0193 USDT |
| 2025-05-01 |
0.0217 USDT |
1,760,234.1239 |
0.0229 USDT |
0.0202 USDT |
0.0213 USDT |
0.0215 USDT |
| 2025-04-30 |
0.0200 USDT |
3,596,746.4168 |
0.0173 USDT |
0.0168 USDT |
0.0197 USDT |
0.0203 USDT |
| 2025-04-29 |
0.0174 USDT |
3,777,824.2930 |
0.0139 USDT |
0.0135 USDT |
0.0139 USDT |
0.0243 USDT |
| 2025-04-28 |
0.0118 USDT |
750,995.7186 |
0.0115 USDT |
0.0110 USDT |
0.0114 USDT |
0.0139 USDT |
| 2025-04-27 |
0.0119 USDT |
912,441.5040 |
0.0122 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-04-26 |
0.0127 USDT |
482,552.8273 |
0.0125 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2025-04-25 |
0.0133 USDT |
749,472.1253 |
0.0137 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-04-24 |
0.0130 USDT |
297,552.3613 |
0.0127 USDT |
0.0121 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-04-23 |
0.0113 USDT |
151,453.0421 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0117 USDT |
| 2025-04-22 |
0.0102 USDT |
85,014.0300 |
0.0104 USDT |
0.0100 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-04-21 |
0.0107 USDT |
44,573.6621 |
0.0108 USDT |
0.0107 USDT |
0.0107 USDT |
0.0107 USDT |
| 2025-04-20 |
0.0106 USDT |
258,931.8716 |
0.0105 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-04-19 |
0.0103 USDT |
66,569.3172 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0101 USDT |
| 2025-04-18 |
0.0101 USDT |
86,813.9782 |
0.0097 USDT |
0.0096 USDT |
0.0098 USDT |
0.0102 USDT |
| 2025-04-17 |
0.0101 USDT |
211,519.9239 |
0.0101 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2025-04-16 |
0.0105 USDT |
116,689.1137 |
0.0102 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2025-04-15 |
0.0103 USDT |
333,543.1125 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0103 USDT |
| 2025-04-14 |
0.0103 USDT |
195,128.0880 |
0.0104 USDT |
0.0103 USDT |
0.0104 USDT |
0.0105 USDT |
| 2025-04-13 |
0.0113 USDT |
143,362.5176 |
0.0117 USDT |
0.0107 USDT |
0.0109 USDT |
0.0109 USDT |
| 2025-04-12 |
0.0110 USDT |
235,149.0983 |
0.0113 USDT |
0.0106 USDT |
0.0108 USDT |
0.0112 USDT |
| 2025-04-11 |
0.0112 USDT |
1,509,677.0404 |
0.0111 USDT |
0.0105 USDT |
0.0107 USDT |
0.0124 USDT |
| 2025-04-10 |
0.0113 USDT |
2,658,553.9952 |
0.0094 USDT |
0.0090 USDT |
0.0092 USDT |
0.0110 USDT |
| 2025-04-09 |
0.0085 USDT |
62,426.5307 |
0.0085 USDT |
0.0082 USDT |
0.0085 USDT |
0.0087 USDT |
| 2025-04-08 |
0.0085 USDT |
94,102.7974 |
0.0091 USDT |
0.0080 USDT |
0.0083 USDT |
0.0083 USDT |
| 2025-04-07 |
0.0098 USDT |
252,940.5225 |
0.0107 USDT |
0.0089 USDT |
0.0091 USDT |
0.0091 USDT |
| 2025-04-06 |
0.0119 USDT |
307,410.2357 |
0.0124 USDT |
0.0107 USDT |
0.0108 USDT |
0.0109 USDT |
| 2025-04-05 |
0.0127 USDT |
12,543.9417 |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
0.0127 USDT |
| 2025-04-04 |
0.0125 USDT |
44,975.5816 |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-04-03 |
0.0120 USDT |
62,856.5407 |
0.0118 USDT |
0.0118 USDT |
0.0120 USDT |
0.0120 USDT |
| 2025-04-02 |
0.0131 USDT |
371,782.5600 |
0.0146 USDT |
0.0120 USDT |
0.0121 USDT |
0.0128 USDT |
| 2025-04-01 |
0.0138 USDT |
44,880.7420 |
0.0137 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-03-31 |
0.0000 USDT |
0.0000 |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |
0.0139 USDT |