Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0299 USDT |
13,877,931.5681 ONE |
0.0307 USDT |
0.0281 USDT |
0.0287 USDT |
0.0286 USDT |
| 2024-03-17 |
0.0300 USDT |
18,669,281.4497 ONE |
0.0291 USDT |
0.0280 USDT |
0.0291 USDT |
0.0305 USDT |
| 2024-03-16 |
0.0322 USDT |
16,349,666.5916 ONE |
0.0324 USDT |
0.0287 USDT |
0.0297 USDT |
0.0297 USDT |
| 2024-03-15 |
0.0317 USDT |
23,471,902.7395 ONE |
0.0343 USDT |
0.0288 USDT |
0.0312 USDT |
0.0315 USDT |
| 2024-03-14 |
0.0348 USDT |
12,828,126.9099 ONE |
0.0358 USDT |
0.0330 USDT |
0.0341 USDT |
0.0338 USDT |
| 2024-03-13 |
0.0363 USDT |
15,948,328.2668 ONE |
0.0359 USDT |
0.0349 USDT |
0.0357 USDT |
0.0355 USDT |
| 2024-03-12 |
0.0357 USDT |
16,468,776.8272 ONE |
0.0369 USDT |
0.0332 USDT |
0.0348 USDT |
0.0358 USDT |
| 2024-03-11 |
0.0356 USDT |
12,769,019.7605 ONE |
0.0353 USDT |
0.0329 USDT |
0.0341 USDT |
0.0365 USDT |
| 2024-03-10 |
0.0366 USDT |
13,388,631.4560 ONE |
0.0356 USDT |
0.0353 USDT |
0.0357 USDT |
0.0355 USDT |
| 2024-03-09 |
0.0352 USDT |
14,728,352.2574 ONE |
0.0340 USDT |
0.0338 USDT |
0.0342 USDT |
0.0356 USDT |
| 2024-03-08 |
0.0346 USDT |
11,302,287.2710 ONE |
0.0352 USDT |
0.0334 USDT |
0.0345 USDT |
0.0335 USDT |
| 2024-03-07 |
0.0342 USDT |
17,746,800.0408 ONE |
0.0323 USDT |
0.0318 USDT |
0.0329 USDT |
0.0353 USDT |
| 2024-03-06 |
0.0313 USDT |
24,906,396.9515 ONE |
0.0308 USDT |
0.0293 USDT |
0.0304 USDT |
0.0317 USDT |
| 2024-03-05 |
0.0332 USDT |
28,105,480.8064 ONE |
0.0341 USDT |
0.0249 USDT |
0.0288 USDT |
0.0288 USDT |
| 2024-03-04 |
0.0329 USDT |
30,990,250.5415 ONE |
0.0319 USDT |
0.0300 USDT |
0.0308 USDT |
0.0342 USDT |
| 2024-03-03 |
0.0276 USDT |
22,755,808.4421 ONE |
0.0279 USDT |
0.0252 USDT |
0.0272 USDT |
0.0281 USDT |
| 2024-03-02 |
0.0258 USDT |
13,873,093.7065 ONE |
0.0257 USDT |
0.0250 USDT |
0.0256 USDT |
0.0261 USDT |
| 2024-03-01 |
0.0248 USDT |
24,688,040.0234 ONE |
0.0246 USDT |
0.0242 USDT |
0.0244 USDT |
0.0260 USDT |
| 2024-02-29 |
0.0233 USDT |
22,433,857.0609 ONE |
0.0225 USDT |
0.0219 USDT |
0.0226 USDT |
0.0243 USDT |
| 2024-02-28 |
0.0227 USDT |
23,804,787.8533 ONE |
0.0226 USDT |
0.0199 USDT |
0.0221 USDT |
0.0232 USDT |
| 2024-02-27 |
0.0234 USDT |
18,927,464.5334 ONE |
0.0230 USDT |
0.0225 USDT |
0.0231 USDT |
0.0230 USDT |
| 2024-02-26 |
0.0229 USDT |
11,214,937.9568 ONE |
0.0228 USDT |
0.0223 USDT |
0.0226 USDT |
0.0231 USDT |
| 2024-02-25 |
0.0225 USDT |
21,109,912.1698 ONE |
0.0205 USDT |
0.0202 USDT |
0.0205 USDT |
0.0228 USDT |
| 2024-02-24 |
0.0194 USDT |
16,059,784.2151 ONE |
0.0184 USDT |
0.0179 USDT |
0.0183 USDT |
0.0205 USDT |
| 2024-02-23 |
0.0183 USDT |
19,075,883.9198 ONE |
0.0184 USDT |
0.0176 USDT |
0.0180 USDT |
0.0185 USDT |
| 2024-02-22 |
0.0186 USDT |
20,292,422.9360 ONE |
0.0182 USDT |
0.0176 USDT |
0.0179 USDT |
0.0185 USDT |
| 2024-02-21 |
0.0181 USDT |
18,244,944.2136 ONE |
0.0189 USDT |
0.0172 USDT |
0.0175 USDT |
0.0175 USDT |
| 2024-02-20 |
0.0190 USDT |
15,107,974.9588 ONE |
0.0191 USDT |
0.0177 USDT |
0.0186 USDT |
0.0186 USDT |
| 2024-02-19 |
0.0188 USDT |
12,903,883.4419 ONE |
0.0181 USDT |
0.0181 USDT |
0.0183 USDT |
0.0187 USDT |
| 2024-02-18 |
0.0174 USDT |
15,280,134.4403 ONE |
0.0169 USDT |
0.0167 USDT |
0.0169 USDT |
0.0183 USDT |
| 2024-02-17 |
0.0168 USDT |
16,595,694.9120 ONE |
0.0171 USDT |
0.0160 USDT |
0.0163 USDT |
0.0168 USDT |
| 2024-02-16 |
0.0172 USDT |
17,473,265.9043 ONE |
0.0173 USDT |
0.0166 USDT |
0.0170 USDT |
0.0171 USDT |
| 2024-02-15 |
0.0169 USDT |
23,443,603.4631 ONE |
0.0165 USDT |
0.0164 USDT |
0.0167 USDT |
0.0171 USDT |
| 2024-02-14 |
0.0162 USDT |
21,217,273.5362 ONE |
0.0157 USDT |
0.0156 USDT |
0.0156 USDT |
0.0164 USDT |
| 2024-02-13 |
0.0159 USDT |
18,615,754.0537 ONE |
0.0160 USDT |
0.0153 USDT |
0.0157 USDT |
0.0156 USDT |
| 2024-02-12 |
0.0154 USDT |
13,901,455.8942 ONE |
0.0153 USDT |
0.0149 USDT |
0.0151 USDT |
0.0160 USDT |
| 2024-02-11 |
0.0155 USDT |
15,117,458.5595 ONE |
0.0155 USDT |
0.0151 USDT |
0.0152 USDT |
0.0152 USDT |
| 2024-02-10 |
0.0153 USDT |
17,932,135.7600 ONE |
0.0153 USDT |
0.0148 USDT |
0.0151 USDT |
0.0156 USDT |
| 2024-02-09 |
0.0150 USDT |
17,399,498.5715 ONE |
0.0144 USDT |
0.0144 USDT |
0.0145 USDT |
0.0153 USDT |
| 2024-02-08 |
0.0144 USDT |
12,726,823.9300 ONE |
0.0144 USDT |
0.0143 USDT |
0.0144 USDT |
0.0145 USDT |
| 2024-02-07 |
0.0140 USDT |
14,883,092.4757 ONE |
0.0138 USDT |
0.0137 USDT |
0.0139 USDT |
0.0143 USDT |
| 2024-02-06 |
0.0138 USDT |
18,585,062.2106 ONE |
0.0139 USDT |
0.0135 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-02-05 |
0.0139 USDT |
11,007,458.5111 ONE |
0.0139 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-02-04 |
0.0142 USDT |
7,010,462.2182 ONE |
0.0142 USDT |
0.0139 USDT |
0.0140 USDT |
0.0141 USDT |
| 2024-02-03 |
0.0144 USDT |
18,764,806.8174 ONE |
0.0144 USDT |
0.0142 USDT |
0.0143 USDT |
0.0143 USDT |
| 2024-02-02 |
0.0143 USDT |
19,361,943.8013 ONE |
0.0143 USDT |
0.0141 USDT |
0.0142 USDT |
0.0143 USDT |
| 2024-02-01 |
0.0141 USDT |
25,808,250.1847 ONE |
0.0141 USDT |
0.0137 USDT |
0.0140 USDT |
0.0143 USDT |
| 2024-01-31 |
0.0145 USDT |
21,023,206.9797 ONE |
0.0148 USDT |
0.0140 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-01-30 |
0.0151 USDT |
18,535,404.6130 ONE |
0.0151 USDT |
0.0149 USDT |
0.0150 USDT |
0.0153 USDT |
| 2024-01-29 |
0.0149 USDT |
20,502,229.0231 ONE |
0.0143 USDT |
0.0142 USDT |
0.0144 USDT |
0.0152 USDT |