Identifier on Huobi: partiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
0.2288 USDT |
32,319,483.9447 |
0.2246 USDT |
0.2238 USDT |
0.2270 USDT |
0.2297 USDT |
| 2025-06-04 |
0.2467 USDT |
52,069,545.0879 |
0.2495 USDT |
0.2350 USDT |
0.2390 USDT |
0.2366 USDT |
| 2025-06-03 |
0.2491 USDT |
50,257,964.7437 |
0.2459 USDT |
0.2428 USDT |
0.2465 USDT |
0.2500 USDT |
| 2025-06-02 |
0.2466 USDT |
35,485,375.6484 |
0.2473 USDT |
0.2357 USDT |
0.2396 USDT |
0.2436 USDT |
| 2025-06-01 |
0.2330 USDT |
30,220,475.4558 |
0.2265 USDT |
0.2203 USDT |
0.2257 USDT |
0.2381 USDT |
| 2025-05-31 |
0.2193 USDT |
12,922,438.2768 |
0.2144 USDT |
0.2109 USDT |
0.2188 USDT |
0.2255 USDT |
| 2025-05-30 |
0.2760 USDT |
12,039,648.0231 |
0.2755 USDT |
0.2644 USDT |
0.2755 USDT |
0.2759 USDT |
| 2025-05-29 |
0.2537 USDT |
6,460,313.9097 |
0.2555 USDT |
0.2460 USDT |
0.2514 USDT |
0.2524 USDT |
| 2025-05-28 |
0.2611 USDT |
3,477,998.7076 |
0.2598 USDT |
0.2563 USDT |
0.2599 USDT |
0.2593 USDT |
| 2025-05-27 |
0.2537 USDT |
8,036,530.8982 |
0.2620 USDT |
0.2467 USDT |
0.2535 USDT |
0.2524 USDT |
| 2025-05-26 |
0.2689 USDT |
5,153,151.1621 |
0.2736 USDT |
0.2665 USDT |
0.2679 USDT |
0.2666 USDT |
| 2025-05-25 |
0.2595 USDT |
4,649,724.6539 |
0.2629 USDT |
0.2553 USDT |
0.2594 USDT |
0.2585 USDT |
| 2025-05-24 |
0.2662 USDT |
6,129,090.8612 |
0.2676 USDT |
0.2609 USDT |
0.2640 USDT |
0.2634 USDT |
| 2025-05-23 |
0.2977 USDT |
16,707,967.3347 |
0.3061 USDT |
0.2717 USDT |
0.2810 USDT |
0.2811 USDT |
| 2025-05-22 |
0.2995 USDT |
16,271,185.6740 |
0.2770 USDT |
0.2763 USDT |
0.2862 USDT |
0.2978 USDT |
| 2025-05-21 |
0.2854 USDT |
20,016,109.9119 |
0.2863 USDT |
0.2731 USDT |
0.2782 USDT |
0.2795 USDT |
| 2025-05-20 |
0.2940 USDT |
7,633,740.7221 |
0.3010 USDT |
0.2853 USDT |
0.2910 USDT |
0.2914 USDT |
| 2025-05-19 |
0.2995 USDT |
6,098,285.8399 |
0.3135 USDT |
0.2890 USDT |
0.2920 USDT |
0.2907 USDT |
| 2025-05-18 |
0.3026 USDT |
10,735,930.6782 |
0.2922 USDT |
0.2885 USDT |
0.2932 USDT |
0.3121 USDT |
| 2025-05-17 |
0.2917 USDT |
9,374,165.3308 |
0.3097 USDT |
0.2807 USDT |
0.2867 USDT |
0.2936 USDT |
| 2025-05-16 |
0.3213 USDT |
9,827,224.5299 |
0.3209 USDT |
0.3164 USDT |
0.3216 USDT |
0.3229 USDT |
| 2025-05-15 |
0.3362 USDT |
11,013,123.8621 |
0.3451 USDT |
0.3256 USDT |
0.3308 USDT |
0.3397 USDT |
| 2025-05-14 |
0.3756 USDT |
11,180,159.6238 |
0.3768 USDT |
0.3706 USDT |
0.3747 USDT |
0.3728 USDT |
| 2025-05-13 |
0.3850 USDT |
37,007,549.8936 |
0.3729 USDT |
0.3456 USDT |
0.3612 USDT |
0.4170 USDT |
| 2025-05-12 |
0.3679 USDT |
43,317,093.8673 |
0.3778 USDT |
0.3554 USDT |
0.3665 USDT |
0.3719 USDT |
| 2025-05-11 |
0.3484 USDT |
106,035,683.5605 |
0.3005 USDT |
0.2942 USDT |
0.3068 USDT |
0.3739 USDT |
| 2025-05-10 |
0.2715 USDT |
48,900,282.9816 |
0.2564 USDT |
0.2505 USDT |
0.2577 USDT |
0.3028 USDT |
| 2025-05-09 |
0.2406 USDT |
3,351,405.5950 |
0.2411 USDT |
0.2366 USDT |
0.2422 USDT |
0.2422 USDT |
| 2025-05-08 |
0.2460 USDT |
26,020,570.5716 |
0.2246 USDT |
0.2220 USDT |
0.2268 USDT |
0.2520 USDT |
| 2025-05-07 |
0.2224 USDT |
57,198,100.4034 |
0.2274 USDT |
0.2080 USDT |
0.2139 USDT |
0.2086 USDT |
| 2025-05-06 |
0.2569 USDT |
154,484,132.7688 |
0.3067 USDT |
0.2208 USDT |
0.2279 USDT |
0.2242 USDT |
| 2025-05-05 |
0.2630 USDT |
184,480,765.8492 |
0.2342 USDT |
0.2237 USDT |
0.2361 USDT |
0.3079 USDT |
| 2025-05-04 |
0.2018 USDT |
35,908,855.5818 |
0.1977 USDT |
0.1924 USDT |
0.1961 USDT |
0.2014 USDT |
| 2025-05-03 |
0.2195 USDT |
59,941,572.1358 |
0.2089 USDT |
0.2055 USDT |
0.2111 USDT |
0.2093 USDT |
| 2025-05-02 |
0.2135 USDT |
63,777,920.5924 |
0.2059 USDT |
0.2014 USDT |
0.2058 USDT |
0.2133 USDT |
| 2025-05-01 |
0.2050 USDT |
58,073,952.2203 |
0.2100 USDT |
0.1983 USDT |
0.2032 USDT |
0.2043 USDT |
| 2025-04-30 |
0.1910 USDT |
3,093,585.7734 |
0.1888 USDT |
0.1873 USDT |
0.1938 USDT |
0.1921 USDT |
| 2025-04-29 |
0.1891 USDT |
6,267,163.3863 |
0.1896 USDT |
0.1861 USDT |
0.1899 USDT |
0.1977 USDT |
| 2025-04-28 |
0.1862 USDT |
71,037,421.1386 |
0.1921 USDT |
0.1748 USDT |
0.1830 USDT |
0.1918 USDT |
| 2025-04-27 |
0.1751 USDT |
15,232,905.3682 |
0.1787 USDT |
0.1707 USDT |
0.1742 USDT |
0.1775 USDT |
| 2025-04-26 |
0.1779 USDT |
10,158,073.3848 |
0.1726 USDT |
0.1725 USDT |
0.1751 USDT |
0.1745 USDT |
| 2025-04-25 |
0.1740 USDT |
17,964,784.3686 |
0.1757 USDT |
0.1686 USDT |
0.1708 USDT |
0.1802 USDT |
| 2025-04-24 |
0.1748 USDT |
15,525,168.1905 |
0.1779 USDT |
0.1704 USDT |
0.1746 USDT |
0.1742 USDT |
| 2025-04-23 |
0.1844 USDT |
26,108,082.3802 |
0.1798 USDT |
0.1789 USDT |
0.1821 USDT |
0.1851 USDT |
| 2025-04-22 |
0.1753 USDT |
53,167,147.9670 |
0.1772 USDT |
0.1662 USDT |
0.1702 USDT |
0.1754 USDT |
| 2025-04-21 |
0.1677 USDT |
38,252,254.3226 |
0.1631 USDT |
0.1619 USDT |
0.1649 USDT |
0.1729 USDT |
| 2025-04-20 |
0.1588 USDT |
28,369,225.8081 |
0.1497 USDT |
0.1476 USDT |
0.1503 USDT |
0.1629 USDT |
| 2025-04-19 |
0.1429 USDT |
20,301,220.4757 |
0.1425 USDT |
0.1398 USDT |
0.1411 USDT |
0.1513 USDT |
| 2025-04-18 |
0.1484 USDT |
17,452,836.6366 |
0.1487 USDT |
0.1440 USDT |
0.1458 USDT |
0.1458 USDT |
| 2025-04-17 |
0.1499 USDT |
22,850,588.0186 |
0.1441 USDT |
0.1421 USDT |
0.1467 USDT |
0.1489 USDT |