Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
0.2997 USDT |
13,406,086.2082 ONE |
0.3044 USDT |
0.2850 USDT |
0.2884 USDT |
0.2907 USDT |
| 2021-10-31 |
0.2985 USDT |
18,222,565.4897 ONE |
0.3064 USDT |
0.2852 USDT |
0.2941 USDT |
0.2930 USDT |
| 2021-10-30 |
0.3273 USDT |
16,736,894.8361 ONE |
0.3259 USDT |
0.3110 USDT |
0.3173 USDT |
0.3169 USDT |
| 2021-10-29 |
0.3330 USDT |
14,034,537.1945 ONE |
0.3421 USDT |
0.3233 USDT |
0.3302 USDT |
0.3303 USDT |
| 2021-10-28 |
0.3525 USDT |
53,392,693.9840 ONE |
0.3111 USDT |
0.3075 USDT |
0.3200 USDT |
0.3391 USDT |
| 2021-10-27 |
0.3215 USDT |
64,480,931.7299 ONE |
0.3457 USDT |
0.2810 USDT |
0.3209 USDT |
0.3209 USDT |
| 2021-10-26 |
0.3567 USDT |
56,864,771.1388 ONE |
0.3452 USDT |
0.3303 USDT |
0.3399 USDT |
0.3424 USDT |
| 2021-10-25 |
0.3227 USDT |
49,094,931.2019 ONE |
0.2912 USDT |
0.2881 USDT |
0.2989 USDT |
0.3532 USDT |
| 2021-10-24 |
0.3024 USDT |
68,118,007.2240 ONE |
0.2699 USDT |
0.2665 USDT |
0.2699 USDT |
0.3045 USDT |
| 2021-10-23 |
0.2697 USDT |
24,211,175.0559 ONE |
0.2684 USDT |
0.2606 USDT |
0.2663 USDT |
0.2675 USDT |
| 2021-10-22 |
0.2542 USDT |
27,105,065.3719 ONE |
0.2396 USDT |
0.2392 USDT |
0.2440 USDT |
0.2631 USDT |
| 2021-10-21 |
0.2507 USDT |
28,116,328.7457 ONE |
0.2541 USDT |
0.2364 USDT |
0.2431 USDT |
0.2427 USDT |
| 2021-10-20 |
0.2420 USDT |
27,676,536.5548 ONE |
0.2335 USDT |
0.2326 USDT |
0.2359 USDT |
0.2495 USDT |
| 2021-10-19 |
0.2349 USDT |
30,822,620.3292 ONE |
0.2235 USDT |
0.2199 USDT |
0.2222 USDT |
0.2340 USDT |
| 2021-10-18 |
0.2237 USDT |
19,725,245.7463 ONE |
0.2292 USDT |
0.2161 USDT |
0.2203 USDT |
0.2215 USDT |
| 2021-10-17 |
0.2285 USDT |
35,259,879.2574 ONE |
0.2172 USDT |
0.2150 USDT |
0.2186 USDT |
0.2216 USDT |
| 2021-10-16 |
0.2216 USDT |
23,890,936.9507 ONE |
0.2174 USDT |
0.2135 USDT |
0.2167 USDT |
0.2176 USDT |
| 2021-10-15 |
0.2175 USDT |
48,460,604.4314 ONE |
0.2222 USDT |
0.2093 USDT |
0.2152 USDT |
0.2174 USDT |
| 2021-10-14 |
0.2280 USDT |
48,515,475.0088 ONE |
0.2233 USDT |
0.2192 USDT |
0.2226 USDT |
0.2222 USDT |
| 2021-10-13 |
0.2361 USDT |
77,890,549.6365 ONE |
0.2366 USDT |
0.2174 USDT |
0.2208 USDT |
0.2230 USDT |
| 2021-10-12 |
0.2207 USDT |
65,024,695.4367 ONE |
0.2339 USDT |
0.2066 USDT |
0.2133 USDT |
0.2358 USDT |
| 2021-10-11 |
0.2431 USDT |
83,374,272.1139 ONE |
0.2553 USDT |
0.2259 USDT |
0.2295 USDT |
0.2263 USDT |
| 2021-10-10 |
0.2439 USDT |
159,412,830.3719 ONE |
0.2193 USDT |
0.2047 USDT |
0.2087 USDT |
0.2538 USDT |
| 2021-10-09 |
0.2232 USDT |
96,636,185.3409 ONE |
0.2280 USDT |
0.2080 USDT |
0.2145 USDT |
0.2161 USDT |
| 2021-10-08 |
0.2181 USDT |
192,269,728.1751 ONE |
0.1766 USDT |
0.1740 USDT |
0.1769 USDT |
0.2350 USDT |
| 2021-10-07 |
0.1714 USDT |
51,320,544.2458 ONE |
0.1682 USDT |
0.1623 USDT |
0.1659 USDT |
0.1755 USDT |
| 2021-10-06 |
0.1688 USDT |
46,157,342.7971 ONE |
0.1752 USDT |
0.1590 USDT |
0.1639 USDT |
0.1675 USDT |
| 2021-10-05 |
0.1782 USDT |
47,206,257.9439 ONE |
0.1775 USDT |
0.1712 USDT |
0.1742 USDT |
0.1760 USDT |
| 2021-10-04 |
0.1784 USDT |
81,149,092.8330 ONE |
0.1809 USDT |
0.1660 USDT |
0.1721 USDT |
0.1754 USDT |
| 2021-10-03 |
0.1749 USDT |
56,618,325.8071 ONE |
0.1633 USDT |
0.1597 USDT |
0.1646 USDT |
0.1784 USDT |
| 2021-10-02 |
0.1660 USDT |
26,393,373.1572 ONE |
0.1593 USDT |
0.1542 USDT |
0.1565 USDT |
0.1684 USDT |
| 2021-10-01 |
0.1573 USDT |
39,778,562.9647 ONE |
0.1507 USDT |
0.1469 USDT |
0.1489 USDT |
0.1604 USDT |
| 2021-09-30 |
0.1487 USDT |
23,000,442.2969 ONE |
0.1442 USDT |
0.1429 USDT |
0.1464 USDT |
0.1499 USDT |
| 2021-09-29 |
0.1496 USDT |
24,997,014.9969 ONE |
0.1458 USDT |
0.1401 USDT |
0.1430 USDT |
0.1434 USDT |
| 2021-09-28 |
0.1529 USDT |
36,343,876.0302 ONE |
0.1577 USDT |
0.1446 USDT |
0.1473 USDT |
0.1512 USDT |
| 2021-09-27 |
0.1671 USDT |
38,246,419.3446 ONE |
0.1780 USDT |
0.1568 USDT |
0.1612 USDT |
0.1653 USDT |
| 2021-09-26 |
0.1661 USDT |
66,013,983.2025 ONE |
0.1623 USDT |
0.1470 USDT |
0.1563 USDT |
0.1719 USDT |
| 2021-09-25 |
0.1663 USDT |
95,135,862.8293 ONE |
0.1507 USDT |
0.1483 USDT |
0.1578 USDT |
0.1570 USDT |
| 2021-09-24 |
0.1431 USDT |
62,181,260.4140 ONE |
0.1589 USDT |
0.1267 USDT |
0.1363 USDT |
0.1538 USDT |
| 2021-09-23 |
0.1449 USDT |
48,203,910.3444 ONE |
0.1367 USDT |
0.1295 USDT |
0.1331 USDT |
0.1551 USDT |
| 2021-09-22 |
0.1271 USDT |
39,176,543.7981 ONE |
0.1208 USDT |
0.1182 USDT |
0.1233 USDT |
0.1352 USDT |
| 2021-09-21 |
0.1318 USDT |
57,042,158.7313 ONE |
0.1279 USDT |
0.1176 USDT |
0.1215 USDT |
0.1200 USDT |
| 2021-09-20 |
0.1350 USDT |
53,842,249.3253 ONE |
0.1567 USDT |
0.1201 USDT |
0.1299 USDT |
0.1281 USDT |
| 2021-09-19 |
0.1607 USDT |
18,947,024.3157 ONE |
0.1657 USDT |
0.1527 USDT |
0.1556 USDT |
0.1553 USDT |
| 2021-09-18 |
0.1672 USDT |
34,501,595.3411 ONE |
0.1531 USDT |
0.1489 USDT |
0.1532 USDT |
0.1639 USDT |
| 2021-09-17 |
0.1572 USDT |
19,723,317.7419 ONE |
0.1633 USDT |
0.1488 USDT |
0.1528 USDT |
0.1537 USDT |
| 2021-09-16 |
0.1691 USDT |
27,763,288.0487 ONE |
0.1726 USDT |
0.1567 USDT |
0.1613 USDT |
0.1602 USDT |
| 2021-09-15 |
0.1745 USDT |
28,527,184.7928 ONE |
0.1718 USDT |
0.1680 USDT |
0.1720 USDT |
0.1724 USDT |
| 2021-09-14 |
0.1772 USDT |
36,272,376.7076 ONE |
0.1841 USDT |
0.1672 USDT |
0.1703 USDT |
0.1711 USDT |
| 2021-09-13 |
0.1968 USDT |
92,920,124.6066 ONE |
0.2164 USDT |
0.1726 USDT |
0.1858 USDT |
0.1831 USDT |