Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-12 |
0.1967 USDT |
77,990,751.9033 ONE |
0.1792 USDT |
0.1750 USDT |
0.1816 USDT |
0.2194 USDT |
| 2021-09-11 |
0.1913 USDT |
86,132,244.1881 ONE |
0.1721 USDT |
0.1665 USDT |
0.1742 USDT |
0.1810 USDT |
| 2021-09-10 |
0.1831 USDT |
137,032,210.8836 ONE |
0.2004 USDT |
0.1605 USDT |
0.1684 USDT |
0.1630 USDT |
| 2021-09-09 |
0.1668 USDT |
148,225,684.2503 ONE |
0.1420 USDT |
0.1370 USDT |
0.1427 USDT |
0.1900 USDT |
| 2021-09-08 |
0.1394 USDT |
153,973,216.3197 ONE |
0.1197 USDT |
0.1166 USDT |
0.1246 USDT |
0.1420 USDT |
| 2021-09-07 |
0.1359 USDT |
164,461,751.7421 ONE |
0.1303 USDT |
0.0988 USDT |
0.1201 USDT |
0.1192 USDT |
| 2021-09-06 |
0.1305 USDT |
25,961,718.5471 ONE |
0.1322 USDT |
0.1243 USDT |
0.1287 USDT |
0.1308 USDT |
| 2021-09-05 |
0.1296 USDT |
26,468,187.2439 ONE |
0.1244 USDT |
0.1243 USDT |
0.1276 USDT |
0.1325 USDT |
| 2021-09-04 |
0.1257 USDT |
20,998,994.3758 ONE |
0.1219 USDT |
0.1204 USDT |
0.1221 USDT |
0.1247 USDT |
| 2021-09-03 |
0.1224 USDT |
18,756,651.7210 ONE |
0.1195 USDT |
0.1166 USDT |
0.1183 USDT |
0.1231 USDT |
| 2021-09-02 |
0.1224 USDT |
15,544,268.7004 ONE |
0.1226 USDT |
0.1190 USDT |
0.1204 USDT |
0.1212 USDT |
| 2021-09-01 |
0.1214 USDT |
30,652,894.4927 ONE |
0.1186 USDT |
0.1151 USDT |
0.1193 USDT |
0.1213 USDT |
| 2021-08-31 |
0.1267 USDT |
82,213,714.6839 ONE |
0.1153 USDT |
0.1139 USDT |
0.1190 USDT |
0.1188 USDT |
| 2021-08-30 |
0.1146 USDT |
58,559,004.5762 ONE |
0.1012 USDT |
0.0960 USDT |
0.0981 USDT |
0.1147 USDT |
| 2021-08-29 |
0.0999 USDT |
9,460,833.0089 ONE |
0.1003 USDT |
0.0968 USDT |
0.0984 USDT |
0.1022 USDT |
| 2021-08-28 |
0.1025 USDT |
7,955,519.8925 ONE |
0.1052 USDT |
0.0993 USDT |
0.1003 USDT |
0.0996 USDT |
| 2021-08-27 |
0.1010 USDT |
20,197,560.3116 ONE |
0.0992 USDT |
0.0947 USDT |
0.0965 USDT |
0.1051 USDT |
| 2021-08-26 |
0.1021 USDT |
14,145,309.5024 ONE |
0.1094 USDT |
0.0973 USDT |
0.1003 USDT |
0.1010 USDT |
| 2021-08-25 |
0.1082 USDT |
9,762,683.7000 ONE |
0.1066 USDT |
0.1029 USDT |
0.1049 USDT |
0.1092 USDT |
| 2021-08-24 |
0.1140 USDT |
37,846,194.9258 ONE |
0.1158 USDT |
0.1040 USDT |
0.1080 USDT |
0.1089 USDT |
| 2021-08-23 |
0.1195 USDT |
18,850,096.9912 ONE |
0.1161 USDT |
0.1144 USDT |
0.1165 USDT |
0.1168 USDT |
| 2021-08-22 |
0.1172 USDT |
24,660,115.9369 ONE |
0.1088 USDT |
0.1088 USDT |
0.1122 USDT |
0.1154 USDT |
| 2021-08-21 |
0.1093 USDT |
21,930,314.3970 ONE |
0.1108 USDT |
0.1047 USDT |
0.1088 USDT |
0.1098 USDT |
| 2021-08-20 |
0.1062 USDT |
25,611,352.1787 ONE |
0.1012 USDT |
0.1002 USDT |
0.1018 USDT |
0.1124 USDT |
| 2021-08-19 |
0.0975 USDT |
11,267,119.7905 ONE |
0.0976 USDT |
0.0926 USDT |
0.0947 USDT |
0.1010 USDT |
| 2021-08-18 |
0.0974 USDT |
14,153,863.1374 ONE |
0.0954 USDT |
0.0906 USDT |
0.0955 USDT |
0.0990 USDT |
| 2021-08-17 |
0.1039 USDT |
17,311,578.7447 ONE |
0.1037 USDT |
0.0940 USDT |
0.0972 USDT |
0.0947 USDT |
| 2021-08-16 |
0.1124 USDT |
48,157,674.6928 ONE |
0.1084 USDT |
0.1026 USDT |
0.1059 USDT |
0.1063 USDT |
| 2021-08-15 |
0.1020 USDT |
16,904,246.5621 ONE |
0.0980 USDT |
0.0949 USDT |
0.0966 USDT |
0.1073 USDT |
| 2021-08-14 |
0.0987 USDT |
11,247,484.9007 ONE |
0.0983 USDT |
0.0948 USDT |
0.0973 USDT |
0.0981 USDT |
| 2021-08-13 |
0.0961 USDT |
10,895,151.4586 ONE |
0.0926 USDT |
0.0919 USDT |
0.0935 USDT |
0.0971 USDT |
| 2021-08-12 |
0.0945 USDT |
15,470,919.7630 ONE |
0.0978 USDT |
0.0885 USDT |
0.0909 USDT |
0.0910 USDT |
| 2021-08-11 |
0.0964 USDT |
22,610,484.1689 ONE |
0.0912 USDT |
0.0910 USDT |
0.0921 USDT |
0.1010 USDT |
| 2021-08-10 |
0.0936 USDT |
27,054,715.4975 ONE |
0.0935 USDT |
0.0875 USDT |
0.0902 USDT |
0.0918 USDT |
| 2021-08-09 |
0.0870 USDT |
23,570,563.3549 ONE |
0.0814 USDT |
0.0779 USDT |
0.0791 USDT |
0.0924 USDT |
| 2021-08-08 |
0.0840 USDT |
12,892,765.8910 ONE |
0.0837 USDT |
0.0805 USDT |
0.0821 USDT |
0.0823 USDT |
| 2021-08-07 |
0.0826 USDT |
15,923,777.8572 ONE |
0.0808 USDT |
0.0797 USDT |
0.0808 USDT |
0.0837 USDT |
| 2021-08-06 |
0.0795 USDT |
17,029,869.6055 ONE |
0.0779 USDT |
0.0759 USDT |
0.0767 USDT |
0.0797 USDT |
| 2021-08-05 |
0.0760 USDT |
10,890,161.5771 ONE |
0.0781 USDT |
0.0740 USDT |
0.0750 USDT |
0.0776 USDT |
| 2021-08-04 |
0.0760 USDT |
5,570,419.3112 ONE |
0.0738 USDT |
0.0727 USDT |
0.0743 USDT |
0.0777 USDT |
| 2021-08-03 |
0.0742 USDT |
4,651,716.1090 ONE |
0.0775 USDT |
0.0718 USDT |
0.0736 USDT |
0.0740 USDT |
| 2021-08-02 |
0.0771 USDT |
3,480,227.6458 ONE |
0.0762 USDT |
0.0746 USDT |
0.0762 USDT |
0.0775 USDT |
| 2021-08-01 |
0.0804 USDT |
9,236,583.9002 ONE |
0.0784 USDT |
0.0751 USDT |
0.0783 USDT |
0.0759 USDT |
| 2021-07-31 |
0.0774 USDT |
9,779,500.3880 ONE |
0.0766 USDT |
0.0747 USDT |
0.0766 USDT |
0.0794 USDT |
| 2021-07-30 |
0.0745 USDT |
10,564,015.5839 ONE |
0.0739 USDT |
0.0716 USDT |
0.0729 USDT |
0.0759 USDT |
| 2021-07-29 |
0.0728 USDT |
5,288,552.6030 ONE |
0.0720 USDT |
0.0706 USDT |
0.0713 USDT |
0.0740 USDT |
| 2021-07-28 |
0.0731 USDT |
5,987,836.4617 ONE |
0.0748 USDT |
0.0707 USDT |
0.0721 USDT |
0.0713 USDT |
| 2021-07-27 |
0.0732 USDT |
9,409,770.1777 ONE |
0.0726 USDT |
0.0701 USDT |
0.0712 USDT |
0.0743 USDT |
| 2021-07-26 |
0.0780 USDT |
25,052,447.9049 ONE |
0.0723 USDT |
0.0720 USDT |
0.0741 USDT |
0.0739 USDT |
| 2021-07-25 |
0.0712 USDT |
4,172,176.4812 ONE |
0.0725 USDT |
0.0691 USDT |
0.0702 USDT |
0.0716 USDT |