Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
0.2419 USDT |
26,916,112.6303 ONE |
0.2377 USDT |
0.2344 USDT |
0.2371 USDT |
0.2398 USDT |
| 2021-12-20 |
0.2292 USDT |
64,590,120.8998 ONE |
0.2448 USDT |
0.2070 USDT |
0.2119 USDT |
0.2301 USDT |
| 2021-12-19 |
0.2253 USDT |
50,086,655.8243 ONE |
0.2092 USDT |
0.2040 USDT |
0.2075 USDT |
0.2427 USDT |
| 2021-12-18 |
0.2053 USDT |
22,337,197.2281 ONE |
0.2003 USDT |
0.1926 USDT |
0.1971 USDT |
0.2097 USDT |
| 2021-12-17 |
0.1950 USDT |
27,914,716.4045 ONE |
0.1953 USDT |
0.1829 USDT |
0.1929 USDT |
0.1992 USDT |
| 2021-12-16 |
0.2015 USDT |
27,116,292.0148 ONE |
0.1899 USDT |
0.1896 USDT |
0.1938 USDT |
0.2003 USDT |
| 2021-12-15 |
0.1792 USDT |
43,125,612.4319 ONE |
0.1725 USDT |
0.1676 USDT |
0.1709 USDT |
0.1897 USDT |
| 2021-12-14 |
0.1682 USDT |
13,987,035.8542 ONE |
0.1680 USDT |
0.1637 USDT |
0.1673 USDT |
0.1708 USDT |
| 2021-12-13 |
0.1750 USDT |
15,585,428.9974 ONE |
0.1881 USDT |
0.1640 USDT |
0.1694 USDT |
0.1704 USDT |
| 2021-12-12 |
0.1834 USDT |
7,912,352.8509 ONE |
0.1773 USDT |
0.1726 USDT |
0.1750 USDT |
0.1883 USDT |
| 2021-12-11 |
0.1713 USDT |
12,759,465.9076 ONE |
0.1653 USDT |
0.1627 USDT |
0.1675 USDT |
0.1760 USDT |
| 2021-12-10 |
0.1773 USDT |
12,180,841.0034 ONE |
0.1767 USDT |
0.1699 USDT |
0.1731 USDT |
0.1743 USDT |
| 2021-12-09 |
0.1883 USDT |
16,499,022.3637 ONE |
0.1980 USDT |
0.1763 USDT |
0.1806 USDT |
0.1789 USDT |
| 2021-12-08 |
0.1907 USDT |
20,777,428.1396 ONE |
0.1979 USDT |
0.1815 USDT |
0.1869 USDT |
0.1939 USDT |
| 2021-12-07 |
0.1954 USDT |
34,673,828.5215 ONE |
0.1866 USDT |
0.1854 USDT |
0.1903 USDT |
0.2028 USDT |
| 2021-12-06 |
0.1691 USDT |
31,535,192.4805 ONE |
0.1827 USDT |
0.1574 USDT |
0.1634 USDT |
0.1749 USDT |
| 2021-12-05 |
0.1885 USDT |
31,660,004.5632 ONE |
0.2012 USDT |
0.1740 USDT |
0.1833 USDT |
0.1810 USDT |
| 2021-12-04 |
0.1887 USDT |
83,919,931.7908 ONE |
0.2311 USDT |
0.1364 USDT |
0.1883 USDT |
0.2046 USDT |
| 2021-12-03 |
0.2436 USDT |
35,923,415.2123 ONE |
0.2545 USDT |
0.2205 USDT |
0.2319 USDT |
0.2326 USDT |
| 2021-12-02 |
0.2441 USDT |
19,914,142.9355 ONE |
0.2429 USDT |
0.2340 USDT |
0.2408 USDT |
0.2530 USDT |
| 2021-12-01 |
0.2535 USDT |
13,526,660.9353 ONE |
0.2521 USDT |
0.2452 USDT |
0.2510 USDT |
0.2467 USDT |
| 2021-11-30 |
0.2595 USDT |
25,629,109.4398 ONE |
0.2690 USDT |
0.2503 USDT |
0.2569 USDT |
0.2527 USDT |
| 2021-11-29 |
0.2677 USDT |
20,378,772.9847 ONE |
0.2667 USDT |
0.2581 USDT |
0.2635 USDT |
0.2677 USDT |
| 2021-11-28 |
0.2479 USDT |
25,790,804.7602 ONE |
0.2601 USDT |
0.2339 USDT |
0.2429 USDT |
0.2518 USDT |
| 2021-11-27 |
0.2664 USDT |
14,987,308.3652 ONE |
0.2630 USDT |
0.2537 USDT |
0.2606 USDT |
0.2597 USDT |
| 2021-11-26 |
0.2731 USDT |
51,217,637.8961 ONE |
0.3076 USDT |
0.2511 USDT |
0.2664 USDT |
0.2639 USDT |
| 2021-11-25 |
0.3133 USDT |
33,734,501.6124 ONE |
0.3114 USDT |
0.3051 USDT |
0.3080 USDT |
0.3077 USDT |
| 2021-11-24 |
0.3131 USDT |
56,282,173.8987 ONE |
0.3297 USDT |
0.2963 USDT |
0.3025 USDT |
0.3101 USDT |
| 2021-11-23 |
0.2984 USDT |
67,156,158.8555 ONE |
0.2868 USDT |
0.2741 USDT |
0.2806 USDT |
0.3333 USDT |
| 2021-11-22 |
0.2936 USDT |
73,532,491.4207 ONE |
0.3096 USDT |
0.2781 USDT |
0.2826 USDT |
0.2865 USDT |
| 2021-11-21 |
0.2994 USDT |
73,254,565.3204 ONE |
0.2903 USDT |
0.2802 USDT |
0.2878 USDT |
0.3179 USDT |
| 2021-11-20 |
0.2775 USDT |
57,612,037.6926 ONE |
0.2507 USDT |
0.2506 USDT |
0.2554 USDT |
0.2882 USDT |
| 2021-11-19 |
0.2429 USDT |
40,788,629.1024 ONE |
0.2371 USDT |
0.2310 USDT |
0.2349 USDT |
0.2524 USDT |
| 2021-11-18 |
0.2553 USDT |
57,947,091.3981 ONE |
0.2622 USDT |
0.2277 USDT |
0.2374 USDT |
0.2366 USDT |
| 2021-11-17 |
0.2501 USDT |
48,802,256.3997 ONE |
0.2538 USDT |
0.2405 USDT |
0.2459 USDT |
0.2591 USDT |
| 2021-11-16 |
0.2607 USDT |
32,932,836.4656 ONE |
0.2895 USDT |
0.2362 USDT |
0.2578 USDT |
0.2580 USDT |
| 2021-11-15 |
0.2877 USDT |
20,175,578.8163 ONE |
0.2757 USDT |
0.2747 USDT |
0.2772 USDT |
0.2902 USDT |
| 2021-11-14 |
0.2748 USDT |
8,403,477.0547 ONE |
0.2804 USDT |
0.2672 USDT |
0.2708 USDT |
0.2730 USDT |
| 2021-11-13 |
0.2775 USDT |
13,680,641.1918 ONE |
0.2742 USDT |
0.2705 USDT |
0.2734 USDT |
0.2808 USDT |
| 2021-11-12 |
0.2712 USDT |
25,156,460.8672 ONE |
0.2783 USDT |
0.2563 USDT |
0.2694 USDT |
0.2740 USDT |
| 2021-11-11 |
0.2868 USDT |
23,383,344.4425 ONE |
0.2779 USDT |
0.2738 USDT |
0.2788 USDT |
0.2816 USDT |
| 2021-11-10 |
0.2994 USDT |
16,305,525.5571 ONE |
0.3025 USDT |
0.2815 USDT |
0.2934 USDT |
0.2908 USDT |
| 2021-11-09 |
0.3136 USDT |
18,499,292.6815 ONE |
0.3230 USDT |
0.3009 USDT |
0.3042 USDT |
0.3038 USDT |
| 2021-11-08 |
0.3071 USDT |
25,257,261.4546 ONE |
0.3004 USDT |
0.2932 USDT |
0.2995 USDT |
0.3183 USDT |
| 2021-11-07 |
0.3068 USDT |
38,899,806.5492 ONE |
0.2887 USDT |
0.2874 USDT |
0.2901 USDT |
0.3036 USDT |
| 2021-11-06 |
0.2811 USDT |
25,090,931.5871 ONE |
0.2837 USDT |
0.2674 USDT |
0.2768 USDT |
0.2868 USDT |
| 2021-11-05 |
0.2934 USDT |
15,326,997.7012 ONE |
0.2804 USDT |
0.2802 USDT |
0.2847 USDT |
0.2837 USDT |
| 2021-11-04 |
0.2884 USDT |
13,150,143.4573 ONE |
0.2991 USDT |
0.2774 USDT |
0.2833 USDT |
0.2864 USDT |
| 2021-11-03 |
0.2997 USDT |
20,089,949.4148 ONE |
0.2887 USDT |
0.2839 USDT |
0.2875 USDT |
0.2995 USDT |
| 2021-11-02 |
0.2946 USDT |
15,400,928.2320 ONE |
0.2896 USDT |
0.2813 USDT |
0.2876 USDT |
0.2876 USDT |