Identifier on Huobi: partiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1216 USDT |
27,498,016.7239 |
0.1193 USDT |
0.1182 USDT |
0.1207 USDT |
0.1210 USDT |
| 2025-12-03 |
0.1365 USDT |
30,828,637.4479 |
0.1375 USDT |
0.1305 USDT |
0.1357 USDT |
0.1316 USDT |
| 2025-12-02 |
0.1027 USDT |
10,421,629.0348 |
0.1040 USDT |
0.0998 USDT |
0.1022 USDT |
0.1025 USDT |
| 2025-12-01 |
0.1032 USDT |
41,171,654.2119 |
0.1010 USDT |
0.0975 USDT |
0.0997 USDT |
0.1040 USDT |
| 2025-11-30 |
0.1059 USDT |
61,345,127.7898 |
0.0966 USDT |
0.0943 USDT |
0.0957 USDT |
0.1087 USDT |
| 2025-11-29 |
0.0986 USDT |
26,468,934.3302 |
0.0999 USDT |
0.0966 USDT |
0.0979 USDT |
0.0993 USDT |
| 2025-11-28 |
0.1095 USDT |
63,943,578.2328 |
0.1085 USDT |
0.1003 USDT |
0.1011 USDT |
0.1005 USDT |
| 2025-11-27 |
0.1001 USDT |
29,140,640.4202 |
0.1018 USDT |
0.0967 USDT |
0.0987 USDT |
0.1047 USDT |
| 2025-11-26 |
0.1126 USDT |
44,324,242.8180 |
0.1137 USDT |
0.1014 USDT |
0.1048 USDT |
0.1017 USDT |
| 2025-11-25 |
0.1346 USDT |
25,475,821.8448 |
0.1367 USDT |
0.1158 USDT |
0.1205 USDT |
0.1162 USDT |
| 2025-11-24 |
0.0961 USDT |
56,155,190.3842 |
0.0861 USDT |
0.0855 USDT |
0.0924 USDT |
0.0998 USDT |
| 2025-11-23 |
0.0659 USDT |
12,630,363.5675 |
0.0672 USDT |
0.0649 USDT |
0.0666 USDT |
0.0665 USDT |
| 2025-11-22 |
0.0736 USDT |
208,043,311.8224 |
0.0905 USDT |
0.0665 USDT |
0.0683 USDT |
0.0672 USDT |
| 2025-11-21 |
0.0668 USDT |
136,601,604.7669 |
0.0580 USDT |
0.0518 USDT |
0.0545 USDT |
0.0825 USDT |
| 2025-11-20 |
0.0601 USDT |
57,882,361.5545 |
0.0595 USDT |
0.0575 USDT |
0.0585 USDT |
0.0583 USDT |
| 2025-11-19 |
0.0601 USDT |
6,440,296.1321 |
0.0620 USDT |
0.0565 USDT |
0.0585 USDT |
0.0566 USDT |
| 2025-11-18 |
0.0606 USDT |
5,265,649.6108 |
0.0613 USDT |
0.0592 USDT |
0.0608 USDT |
0.0604 USDT |
| 2025-11-17 |
0.0668 USDT |
4,429,834.3223 |
0.0653 USDT |
0.0644 USDT |
0.0651 USDT |
0.0669 USDT |
| 2025-11-16 |
0.0715 USDT |
6,201,925.4348 |
0.0716 USDT |
0.0675 USDT |
0.0684 USDT |
0.0679 USDT |
| 2025-11-15 |
0.0768 USDT |
2,164,469.5793 |
0.0765 USDT |
0.0753 USDT |
0.0764 USDT |
0.0757 USDT |
| 2025-11-14 |
0.0848 USDT |
6,793,311.8280 |
0.0826 USDT |
0.0802 USDT |
0.0841 USDT |
0.0840 USDT |
| 2025-11-13 |
0.0974 USDT |
41,222,804.4361 |
0.1028 USDT |
0.0785 USDT |
0.0805 USDT |
0.0827 USDT |
| 2025-11-12 |
0.0784 USDT |
121,882,046.7505 |
0.0662 USDT |
0.0661 USDT |
0.0675 USDT |
0.0907 USDT |
| 2025-11-11 |
0.0706 USDT |
62,507,478.7068 |
0.0682 USDT |
0.0652 USDT |
0.0661 USDT |
0.0695 USDT |
| 2025-11-10 |
0.0705 USDT |
11,075,130.5518 |
0.0703 USDT |
0.0694 USDT |
0.0706 USDT |
0.0710 USDT |
| 2025-11-09 |
0.0693 USDT |
22,411.9429 |
0.0695 USDT |
0.0692 USDT |
0.0695 USDT |
0.0693 USDT |
| 2025-11-08 |
0.0707 USDT |
71,221,475.1313 |
0.0709 USDT |
0.0672 USDT |
0.0685 USDT |
0.0696 USDT |
| 2025-11-07 |
0.0667 USDT |
96,781,758.7771 |
0.0610 USDT |
0.0602 USDT |
0.0616 USDT |
0.0721 USDT |
| 2025-11-06 |
0.0565 USDT |
8,884,701.3557 |
0.0563 USDT |
0.0549 USDT |
0.0560 USDT |
0.0570 USDT |
| 2025-11-05 |
0.0541 USDT |
1,384,527.0241 |
0.0542 USDT |
0.0538 USDT |
0.0546 USDT |
0.0538 USDT |
| 2025-11-04 |
0.0557 USDT |
118,293,469.2421 |
0.0584 USDT |
0.0504 USDT |
0.0544 USDT |
0.0542 USDT |
| 2025-11-03 |
0.0616 USDT |
64,995,161.6834 |
0.0663 USDT |
0.0583 USDT |
0.0595 USDT |
0.0591 USDT |
| 2025-11-02 |
0.0676 USDT |
11,653,653.1663 |
0.0681 USDT |
0.0669 USDT |
0.0673 USDT |
0.0684 USDT |
| 2025-11-01 |
0.0656 USDT |
10,563,333.9936 |
0.0655 USDT |
0.0647 USDT |
0.0658 USDT |
0.0658 USDT |
| 2025-10-31 |
0.0649 USDT |
12,787,607.4677 |
0.0642 USDT |
0.0639 USDT |
0.0651 USDT |
0.0655 USDT |
| 2025-10-30 |
0.0699 USDT |
24,255,579.6923 |
0.0710 USDT |
0.0663 USDT |
0.0693 USDT |
0.0689 USDT |
| 2025-10-29 |
0.0730 USDT |
9,592,339.9575 |
0.0730 USDT |
0.0718 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-10-28 |
0.0729 USDT |
17,206,627.9744 |
0.0739 USDT |
0.0718 USDT |
0.0730 USDT |
0.0731 USDT |
| 2025-10-27 |
0.0780 USDT |
56,495,505.9718 |
0.0827 USDT |
0.0735 USDT |
0.0755 USDT |
0.0739 USDT |
| 2025-10-26 |
0.0816 USDT |
55,242,211.6065 |
0.0825 USDT |
0.0794 USDT |
0.0807 USDT |
0.0819 USDT |
| 2025-10-25 |
0.0827 USDT |
27,562,543.7787 |
0.0839 USDT |
0.0813 USDT |
0.0820 USDT |
0.0816 USDT |
| 2025-10-24 |
0.0834 USDT |
25,125,820.2137 |
0.0808 USDT |
0.0805 USDT |
0.0817 USDT |
0.0840 USDT |
| 2025-10-23 |
0.0810 USDT |
12,703,517.9249 |
0.0807 USDT |
0.0797 USDT |
0.0806 USDT |
0.0813 USDT |
| 2025-10-22 |
0.0837 USDT |
6,880,628.3042 |
0.0841 USDT |
0.0827 USDT |
0.0836 USDT |
0.0836 USDT |
| 2025-10-21 |
0.0880 USDT |
69,433,246.6901 |
0.0903 USDT |
0.0839 USDT |
0.0858 USDT |
0.0841 USDT |
| 2025-10-20 |
0.0874 USDT |
44,738,856.2980 |
0.0857 USDT |
0.0836 USDT |
0.0853 USDT |
0.0888 USDT |
| 2025-10-19 |
0.0850 USDT |
39,439,833.0514 |
0.0845 USDT |
0.0811 USDT |
0.0839 USDT |
0.0868 USDT |
| 2025-10-18 |
0.0849 USDT |
41,891,848.2848 |
0.0830 USDT |
0.0816 USDT |
0.0837 USDT |
0.0856 USDT |
| 2025-10-17 |
0.0820 USDT |
38,514,761.0031 |
0.0851 USDT |
0.0773 USDT |
0.0819 USDT |
0.0796 USDT |
| 2025-10-16 |
0.0893 USDT |
66,479,770.2828 |
0.0892 USDT |
0.0841 USDT |
0.0870 USDT |
0.0844 USDT |