Identifier on Huobi: mbxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.8529 USDT |
1,522,980.5097 MBX |
0.8361 USDT |
0.8240 USDT |
0.8287 USDT |
0.8244 USDT |
| 2024-04-14 |
0.7992 USDT |
2,690,167.2435 MBX |
0.7774 USDT |
0.7599 USDT |
0.7708 USDT |
0.8369 USDT |
| 2024-04-13 |
0.8835 USDT |
1,608,877.8836 MBX |
0.8812 USDT |
0.8553 USDT |
0.8682 USDT |
0.8784 USDT |
| 2024-04-12 |
1.0307 USDT |
1,121,389.5738 MBX |
1.0523 USDT |
0.9182 USDT |
0.9365 USDT |
0.9300 USDT |
| 2024-04-11 |
1.0812 USDT |
1,299,577.5838 MBX |
1.0710 USDT |
1.0529 USDT |
1.0605 USDT |
1.0608 USDT |
| 2024-04-10 |
1.0666 USDT |
1,255,377.6469 MBX |
1.0892 USDT |
1.0298 USDT |
1.0454 USDT |
1.0681 USDT |
| 2024-04-09 |
1.1142 USDT |
1,420,651.0551 MBX |
1.1473 USDT |
1.0831 USDT |
1.0935 USDT |
1.0940 USDT |
| 2024-04-08 |
1.1182 USDT |
732,304.0139 MBX |
1.1041 USDT |
1.0944 USDT |
1.0987 USDT |
1.1441 USDT |
| 2024-04-07 |
1.0997 USDT |
739,962.5132 MBX |
1.0654 USDT |
1.0646 USDT |
1.0851 USDT |
1.1153 USDT |
| 2024-04-06 |
1.0564 USDT |
904,837.1597 MBX |
1.0604 USDT |
1.0445 USDT |
1.0557 USDT |
1.0610 USDT |
| 2024-04-05 |
1.0511 USDT |
794,538.3680 MBX |
1.0678 USDT |
1.0128 USDT |
1.0266 USDT |
1.0362 USDT |
| 2024-04-04 |
1.0798 USDT |
841,559.0818 MBX |
1.0981 USDT |
1.0494 USDT |
1.0682 USDT |
1.0897 USDT |
| 2024-04-03 |
1.1317 USDT |
1,093,489.8766 MBX |
1.1477 USDT |
1.1030 USDT |
1.1143 USDT |
1.1109 USDT |
| 2024-04-02 |
1.1942 USDT |
761,051.3094 MBX |
1.2340 USDT |
1.1594 USDT |
1.1657 USDT |
1.1612 USDT |
| 2024-04-01 |
1.2594 USDT |
793,707.1248 MBX |
1.3219 USDT |
1.2371 USDT |
1.2463 USDT |
1.2409 USDT |
| 2024-03-31 |
1.3258 USDT |
721,973.4882 MBX |
1.3361 USDT |
1.3069 USDT |
1.3175 USDT |
1.3247 USDT |
| 2024-03-30 |
1.3731 USDT |
563,222.7432 MBX |
1.4026 USDT |
1.3479 USDT |
1.3524 USDT |
1.3499 USDT |
| 2024-03-29 |
1.3821 USDT |
772,394.1121 MBX |
1.4111 USDT |
1.3601 USDT |
1.3757 USDT |
1.3890 USDT |
| 2024-03-28 |
1.4436 USDT |
690,643.4672 MBX |
1.4071 USDT |
1.4071 USDT |
1.4247 USDT |
1.4575 USDT |
| 2024-03-27 |
1.3911 USDT |
885,969.2369 MBX |
1.4308 USDT |
1.3326 USDT |
1.3398 USDT |
1.4130 USDT |
| 2024-03-26 |
1.3265 USDT |
799,092.1360 MBX |
1.3151 USDT |
1.2868 USDT |
1.2939 USDT |
1.4593 USDT |
| 2024-03-25 |
1.3107 USDT |
806,878.7494 MBX |
1.3320 USDT |
1.2778 USDT |
1.2938 USDT |
1.3069 USDT |
| 2024-03-24 |
1.2586 USDT |
842,395.3530 MBX |
1.2449 USDT |
1.2267 USDT |
1.2401 USDT |
1.3193 USDT |
| 2024-03-23 |
1.3124 USDT |
818,694.4601 MBX |
1.3592 USDT |
1.2411 USDT |
1.2460 USDT |
1.2453 USDT |
| 2024-03-22 |
1.4297 USDT |
644,976.2954 MBX |
1.4135 USDT |
1.3300 USDT |
1.3852 USDT |
1.3468 USDT |
| 2024-03-21 |
1.4469 USDT |
866,920.6223 MBX |
1.5126 USDT |
1.3713 USDT |
1.4000 USDT |
1.3866 USDT |
| 2024-03-20 |
1.4036 USDT |
1,032,524.8955 MBX |
1.3426 USDT |
1.2911 USDT |
1.3580 USDT |
1.4124 USDT |
| 2024-03-19 |
1.3971 USDT |
1,275,534.8534 MBX |
1.7690 USDT |
1.2252 USDT |
1.2468 USDT |
1.3654 USDT |
| 2024-03-18 |
1.4692 USDT |
760,390.8812 MBX |
1.2358 USDT |
1.2041 USDT |
1.2999 USDT |
1.4162 USDT |
| 2024-03-17 |
1.1148 USDT |
1,349,888.0215 MBX |
1.0461 USDT |
1.0391 USDT |
1.0878 USDT |
1.1666 USDT |
| 2024-03-16 |
0.9405 USDT |
1,392,028.4597 MBX |
0.9059 USDT |
0.8805 USDT |
0.9022 USDT |
1.0634 USDT |
| 2024-03-15 |
0.9069 USDT |
2,194,508.0661 MBX |
1.0001 USDT |
0.8556 USDT |
0.8830 USDT |
0.8966 USDT |
| 2024-03-14 |
0.9999 USDT |
977,641.1500 MBX |
0.9989 USDT |
0.9303 USDT |
0.9666 USDT |
0.9487 USDT |
| 2024-03-13 |
1.0238 USDT |
1,337,252.3654 MBX |
1.0111 USDT |
0.9857 USDT |
1.0112 USDT |
1.0252 USDT |
| 2024-03-12 |
0.9812 USDT |
1,550,124.6729 MBX |
0.9897 USDT |
0.9544 USDT |
0.9682 USDT |
1.0077 USDT |
| 2024-03-11 |
0.9552 USDT |
1,786,277.8478 MBX |
0.9250 USDT |
0.8901 USDT |
0.9145 USDT |
0.9879 USDT |
| 2024-03-10 |
0.9451 USDT |
910,979.5509 MBX |
0.8963 USDT |
0.8950 USDT |
0.9232 USDT |
0.9469 USDT |
| 2024-03-09 |
0.8708 USDT |
1,565,906.1758 MBX |
0.8549 USDT |
0.8315 USDT |
0.8473 USDT |
0.9069 USDT |
| 2024-03-08 |
0.8584 USDT |
1,811,803.9837 MBX |
0.8698 USDT |
0.8391 USDT |
0.8513 USDT |
0.8618 USDT |
| 2024-03-07 |
0.8422 USDT |
1,313,334.9623 MBX |
0.8166 USDT |
0.8051 USDT |
0.8228 USDT |
0.8631 USDT |
| 2024-03-06 |
0.7887 USDT |
2,254,224.3388 MBX |
0.7751 USDT |
0.7655 USDT |
0.7747 USDT |
0.7996 USDT |
| 2024-03-05 |
0.8555 USDT |
2,173,306.0361 MBX |
0.9233 USDT |
0.7358 USDT |
0.7810 USDT |
0.7810 USDT |
| 2024-03-04 |
0.9141 USDT |
1,858,166.2922 MBX |
0.9511 USDT |
0.8223 USDT |
0.8882 USDT |
0.9410 USDT |
| 2024-03-03 |
0.9288 USDT |
1,194,498.0510 MBX |
0.9401 USDT |
0.8938 USDT |
0.9163 USDT |
0.9184 USDT |
| 2024-03-02 |
0.8987 USDT |
1,569,253.6262 MBX |
0.8434 USDT |
0.8407 USDT |
0.8639 USDT |
0.9258 USDT |
| 2024-03-01 |
0.7989 USDT |
1,865,087.7528 MBX |
0.7714 USDT |
0.7535 USDT |
0.7761 USDT |
0.8148 USDT |
| 2024-02-29 |
0.7968 USDT |
2,520,122.7836 MBX |
0.7640 USDT |
0.7541 USDT |
0.7720 USDT |
0.7756 USDT |
| 2024-02-28 |
0.7892 USDT |
1,689,360.2248 MBX |
0.7587 USDT |
0.7254 USDT |
0.7482 USDT |
0.7463 USDT |
| 2024-02-27 |
0.7158 USDT |
1,537,548.0023 MBX |
0.7086 USDT |
0.6981 USDT |
0.7070 USDT |
0.7400 USDT |
| 2024-02-26 |
0.6982 USDT |
1,140,416.7500 MBX |
0.6892 USDT |
0.6784 USDT |
0.6843 USDT |
0.7084 USDT |