Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
0.1480 USDT |
68,620,161.9934 ONE |
0.1414 USDT |
0.1414 USDT |
0.1452 USDT |
0.1441 USDT |
| 2021-04-16 |
0.1447 USDT |
48,626,542.7623 ONE |
0.1539 USDT |
0.1364 USDT |
0.1426 USDT |
0.1418 USDT |
| 2021-04-15 |
0.1546 USDT |
58,275,641.9975 ONE |
0.1497 USDT |
0.1461 USDT |
0.1499 USDT |
0.1535 USDT |
| 2021-04-14 |
0.1448 USDT |
44,819,606.5066 ONE |
0.1473 USDT |
0.1400 USDT |
0.1421 USDT |
0.1523 USDT |
| 2021-04-13 |
0.1550 USDT |
112,573,378.5491 ONE |
0.1494 USDT |
0.1441 USDT |
0.1463 USDT |
0.1466 USDT |
| 2021-04-12 |
0.1432 USDT |
51,938,604.2833 ONE |
0.1426 USDT |
0.1366 USDT |
0.1403 USDT |
0.1483 USDT |
| 2021-04-11 |
0.1487 USDT |
42,161,353.1141 ONE |
0.1505 USDT |
0.1433 USDT |
0.1459 USDT |
0.1450 USDT |
| 2021-04-10 |
0.1530 USDT |
44,939,836.7617 ONE |
0.1575 USDT |
0.1470 USDT |
0.1497 USDT |
0.1497 USDT |
| 2021-04-09 |
0.1596 USDT |
42,275,459.4570 ONE |
0.1609 USDT |
0.1543 USDT |
0.1566 USDT |
0.1565 USDT |
| 2021-04-08 |
0.1652 USDT |
113,567,444.0409 ONE |
0.1549 USDT |
0.1531 USDT |
0.1565 USDT |
0.1592 USDT |
| 2021-04-07 |
0.1480 USDT |
207,365,707.4172 ONE |
0.1451 USDT |
0.1190 USDT |
0.1303 USDT |
0.1577 USDT |
| 2021-04-06 |
0.1478 USDT |
63,432,651.5107 ONE |
0.1546 USDT |
0.1348 USDT |
0.1418 USDT |
0.1483 USDT |
| 2021-04-05 |
0.1575 USDT |
51,619,924.7067 ONE |
0.1587 USDT |
0.1501 USDT |
0.1527 USDT |
0.1541 USDT |
| 2021-04-04 |
0.1608 USDT |
58,135,928.4930 ONE |
0.1517 USDT |
0.1492 USDT |
0.1585 USDT |
0.1588 USDT |
| 2021-04-03 |
0.1633 USDT |
70,572,978.7024 ONE |
0.1690 USDT |
0.1457 USDT |
0.1544 USDT |
0.1537 USDT |
| 2021-04-02 |
0.1730 USDT |
29,038,777.8938 ONE |
0.1773 USDT |
0.1660 USDT |
0.1695 USDT |
0.1691 USDT |
| 2021-04-01 |
0.1841 USDT |
66,892,413.8027 ONE |
0.1767 USDT |
0.1724 USDT |
0.1769 USDT |
0.1765 USDT |
| 2021-03-31 |
0.1819 USDT |
61,512,907.4166 ONE |
0.1898 USDT |
0.1610 USDT |
0.1775 USDT |
0.1766 USDT |
| 2021-03-30 |
0.1969 USDT |
69,948,413.1687 ONE |
0.2120 USDT |
0.1857 USDT |
0.1894 USDT |
0.1907 USDT |
| 2021-03-29 |
0.2161 USDT |
73,278,550.2277 ONE |
0.2229 USDT |
0.2026 USDT |
0.2107 USDT |
0.2151 USDT |
| 2021-03-28 |
0.1941 USDT |
113,876,649.8821 ONE |
0.1650 USDT |
0.1605 USDT |
0.1685 USDT |
0.2238 USDT |
| 2021-03-27 |
0.1780 USDT |
46,993,999.6788 ONE |
0.1810 USDT |
0.1685 USDT |
0.1691 USDT |
0.1690 USDT |
| 2021-03-26 |
0.1853 USDT |
72,502,637.0164 ONE |
0.1800 USDT |
0.1764 USDT |
0.1787 USDT |
0.1779 USDT |
| 2021-03-25 |
0.1841 USDT |
128,254,528.0189 ONE |
0.1994 USDT |
0.1658 USDT |
0.1732 USDT |
0.1855 USDT |
| 2021-03-24 |
0.1938 USDT |
255,950,181.4624 ONE |
0.1584 USDT |
0.1582 USDT |
0.1715 USDT |
0.1996 USDT |
| 2021-03-23 |
0.1657 USDT |
153,166,337.8055 ONE |
0.1552 USDT |
0.1405 USDT |
0.1502 USDT |
0.1648 USDT |
| 2021-03-22 |
0.1738 USDT |
263,017,365.5991 ONE |
0.1762 USDT |
0.1488 USDT |
0.1565 USDT |
0.1542 USDT |
| 2021-03-21 |
0.1482 USDT |
370,867,318.4565 ONE |
0.1136 USDT |
0.1107 USDT |
0.1169 USDT |
0.1684 USDT |
| 2021-03-20 |
0.1146 USDT |
134,765,314.6355 ONE |
0.1165 USDT |
0.1073 USDT |
0.1100 USDT |
0.1146 USDT |
| 2021-03-19 |
0.1134 USDT |
430,702,868.0093 ONE |
0.0952 USDT |
0.0899 USDT |
0.0983 USDT |
0.1119 USDT |
| 2021-03-18 |
0.0908 USDT |
170,103,866.6840 ONE |
0.0822 USDT |
0.0781 USDT |
0.0802 USDT |
0.0989 USDT |
| 2021-03-17 |
0.0822 USDT |
80,171,813.0279 ONE |
0.0840 USDT |
0.0737 USDT |
0.0794 USDT |
0.0822 USDT |
| 2021-03-16 |
0.0887 USDT |
124,770,958.5335 ONE |
0.0859 USDT |
0.0760 USDT |
0.0816 USDT |
0.0838 USDT |
| 2021-03-15 |
0.0932 USDT |
350,558,978.1024 ONE |
0.0815 USDT |
0.0763 USDT |
0.0866 USDT |
0.0861 USDT |
| 2021-03-14 |
0.0720 USDT |
188,608,075.2381 ONE |
0.0533 USDT |
0.0525 USDT |
0.0544 USDT |
0.0874 USDT |
| 2021-03-13 |
0.0603 USDT |
109,116,047.9942 ONE |
0.0584 USDT |
0.0522 USDT |
0.0542 USDT |
0.0535 USDT |
| 2021-03-12 |
0.0513 USDT |
128,580,927.9311 ONE |
0.0422 USDT |
0.0410 USDT |
0.0426 USDT |
0.0634 USDT |
| 2021-03-11 |
0.0404 USDT |
35,752,678.7412 ONE |
0.0412 USDT |
0.0381 USDT |
0.0390 USDT |
0.0418 USDT |
| 2021-03-10 |
0.0427 USDT |
73,443,228.1096 ONE |
0.0419 USDT |
0.0399 USDT |
0.0413 USDT |
0.0422 USDT |
| 2021-03-09 |
0.0381 USDT |
43,594,871.6755 ONE |
0.0361 USDT |
0.0357 USDT |
0.0364 USDT |
0.0409 USDT |
| 2021-03-08 |
0.0362 USDT |
38,393,182.7768 ONE |
0.0370 USDT |
0.0346 USDT |
0.0353 USDT |
0.0362 USDT |
| 2021-03-07 |
0.0368 USDT |
38,751,556.9471 ONE |
0.0376 USDT |
0.0356 USDT |
0.0365 USDT |
0.0369 USDT |
| 2021-03-06 |
0.0412 USDT |
187,066,991.8258 ONE |
0.0364 USDT |
0.0352 USDT |
0.0374 USDT |
0.0381 USDT |
| 2021-03-05 |
0.0327 USDT |
68,677,036.0692 ONE |
0.0325 USDT |
0.0295 USDT |
0.0304 USDT |
0.0363 USDT |
| 2021-03-04 |
0.0309 USDT |
23,560,888.1898 ONE |
0.0300 USDT |
0.0284 USDT |
0.0292 USDT |
0.0314 USDT |
| 2021-03-03 |
0.0303 USDT |
23,619,103.0600 ONE |
0.0288 USDT |
0.0285 USDT |
0.0290 USDT |
0.0310 USDT |
| 2021-03-02 |
0.0291 USDT |
25,840,692.1643 ONE |
0.0290 USDT |
0.0272 USDT |
0.0279 USDT |
0.0276 USDT |
| 2021-03-01 |
0.0282 USDT |
64,030,716.0470 ONE |
0.0241 USDT |
0.0240 USDT |
0.0256 USDT |
0.0289 USDT |
| 2021-02-28 |
0.0238 USDT |
20,084,444.7555 ONE |
0.0257 USDT |
0.0215 USDT |
0.0225 USDT |
0.0248 USDT |
| 2021-02-27 |
0.0272 USDT |
29,863,832.6159 ONE |
0.0286 USDT |
0.0258 USDT |
0.0266 USDT |
0.0261 USDT |