Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0715 USDT |
2,858,706.5505 |
0.0656 USDT |
0.0656 USDT |
0.0659 USDT |
0.0658 USDT |
| 2025-12-04 |
0.0669 USDT |
662,910.8000 |
0.0661 USDT |
0.0661 USDT |
0.0666 USDT |
0.0666 USDT |
| 2025-12-03 |
0.0628 USDT |
221,569.0500 |
0.0627 USDT |
0.0625 USDT |
0.0626 USDT |
0.0633 USDT |
| 2025-12-02 |
0.0616 USDT |
114,191.2500 |
0.0616 USDT |
0.0613 USDT |
0.0616 USDT |
0.0618 USDT |
| 2025-12-01 |
0.0597 USDT |
1,314,930.5200 |
0.0619 USDT |
0.0581 USDT |
0.0584 USDT |
0.0616 USDT |
| 2025-11-30 |
0.0635 USDT |
765,622.0100 |
0.0634 USDT |
0.0634 USDT |
0.0635 USDT |
0.0635 USDT |
| 2025-11-29 |
0.0635 USDT |
589,588.6600 |
0.0635 USDT |
0.0634 USDT |
0.0635 USDT |
0.0635 USDT |
| 2025-11-28 |
0.0638 USDT |
525,028.2100 |
0.0637 USDT |
0.0636 USDT |
0.0637 USDT |
0.0639 USDT |
| 2025-11-27 |
0.0639 USDT |
626,690.6200 |
0.0640 USDT |
0.0636 USDT |
0.0636 USDT |
0.0636 USDT |
| 2025-11-26 |
0.0635 USDT |
549,582.8500 |
0.0633 USDT |
0.0631 USDT |
0.0634 USDT |
0.0633 USDT |
| 2025-11-25 |
0.0637 USDT |
573,663.6100 |
0.0640 USDT |
0.0632 USDT |
0.0637 USDT |
0.0640 USDT |
| 2025-11-24 |
0.0639 USDT |
187,967.9400 |
0.0640 USDT |
0.0635 USDT |
0.0636 USDT |
0.0635 USDT |
| 2025-11-23 |
0.0634 USDT |
2,355,504.8200 |
0.0626 USDT |
0.0625 USDT |
0.0626 USDT |
0.0640 USDT |
| 2025-11-22 |
0.0634 USDT |
2,268,550.3179 |
0.0653 USDT |
0.0616 USDT |
0.0618 USDT |
0.0625 USDT |
| 2025-11-21 |
0.0663 USDT |
1,716,048.3000 |
0.0689 USDT |
0.0648 USDT |
0.0649 USDT |
0.0648 USDT |
| 2025-11-20 |
0.0690 USDT |
996,375.8400 |
0.0687 USDT |
0.0686 USDT |
0.0688 USDT |
0.0694 USDT |
| 2025-11-19 |
0.0691 USDT |
813,808.1918 |
0.0689 USDT |
0.0689 USDT |
0.0690 USDT |
0.0692 USDT |
| 2025-11-18 |
0.0697 USDT |
260,715.8700 |
0.0696 USDT |
0.0696 USDT |
0.0697 USDT |
0.0697 USDT |
| 2025-11-17 |
0.0702 USDT |
337,273.1000 |
0.0702 USDT |
0.0701 USDT |
0.0702 USDT |
0.0703 USDT |
| 2025-11-16 |
0.0713 USDT |
543,822.6500 |
0.0713 USDT |
0.0712 USDT |
0.0712 USDT |
0.0712 USDT |
| 2025-11-15 |
0.0714 USDT |
237,734.4300 |
0.0714 USDT |
0.0713 USDT |
0.0714 USDT |
0.0715 USDT |
| 2025-11-14 |
0.0731 USDT |
164,084.1000 |
0.0733 USDT |
0.0730 USDT |
0.0730 USDT |
0.0730 USDT |
| 2025-11-13 |
0.0741 USDT |
1,343,948.5000 |
0.0741 USDT |
0.0732 USDT |
0.0733 USDT |
0.0733 USDT |
| 2025-11-12 |
0.0740 USDT |
1,086,398.8900 |
0.0745 USDT |
0.0736 USDT |
0.0737 USDT |
0.0741 USDT |
| 2025-11-11 |
0.0766 USDT |
762,733.6000 |
0.0772 USDT |
0.0759 USDT |
0.0762 USDT |
0.0759 USDT |
| 2025-11-10 |
0.0767 USDT |
186,857.4800 |
0.0765 USDT |
0.0765 USDT |
0.0766 USDT |
0.0771 USDT |
| 2025-11-09 |
0.0757 USDT |
1,403,053.2300 |
0.0754 USDT |
0.0752 USDT |
0.0753 USDT |
0.0765 USDT |
| 2025-11-08 |
0.0756 USDT |
827,068.2500 |
0.0772 USDT |
0.0749 USDT |
0.0755 USDT |
0.0755 USDT |
| 2025-11-07 |
0.0734 USDT |
1,359,521.4100 |
0.0712 USDT |
0.0712 USDT |
0.0713 USDT |
0.0737 USDT |
| 2025-11-06 |
0.0721 USDT |
1,033,859.0000 |
0.0729 USDT |
0.0710 USDT |
0.0713 USDT |
0.0712 USDT |
| 2025-11-05 |
0.0716 USDT |
1,940,903.8200 |
0.0727 USDT |
0.0703 USDT |
0.0713 USDT |
0.0727 USDT |
| 2025-11-04 |
0.0732 USDT |
1,638,723.0200 |
0.0739 USDT |
0.0723 USDT |
0.0727 USDT |
0.0733 USDT |
| 2025-11-03 |
0.0773 USDT |
609,795.7200 |
0.0792 USDT |
0.0755 USDT |
0.0765 USDT |
0.0765 USDT |
| 2025-11-02 |
0.0792 USDT |
339,418.6700 |
0.0792 USDT |
0.0792 USDT |
0.0793 USDT |
0.0792 USDT |
| 2025-11-01 |
0.0792 USDT |
1,343,397.5100 |
0.0793 USDT |
0.0792 USDT |
0.0792 USDT |
0.0792 USDT |
| 2025-10-31 |
0.0791 USDT |
1,816,298.9500 |
0.0786 USDT |
0.0786 USDT |
0.0787 USDT |
0.0792 USDT |
| 2025-10-30 |
0.0813 USDT |
274,802.8500 |
0.0814 USDT |
0.0808 USDT |
0.0810 USDT |
0.0810 USDT |
| 2025-10-29 |
0.0818 USDT |
199,459.2900 |
0.0818 USDT |
0.0816 USDT |
0.0817 USDT |
0.0816 USDT |
| 2025-10-28 |
0.0836 USDT |
29,739.7400 |
0.0836 USDT |
0.0836 USDT |
0.0837 USDT |
0.0837 USDT |
| 2025-10-27 |
0.0836 USDT |
1,036,139.5400 |
0.0831 USDT |
0.0831 USDT |
0.0832 USDT |
0.0836 USDT |
| 2025-10-26 |
0.0822 USDT |
1,020,253.7000 |
0.0821 USDT |
0.0818 USDT |
0.0820 USDT |
0.0825 USDT |
| 2025-10-25 |
0.0820 USDT |
428,635.4800 |
0.0819 USDT |
0.0819 USDT |
0.0820 USDT |
0.0819 USDT |
| 2025-10-24 |
0.0819 USDT |
504,805.2400 |
0.0820 USDT |
0.0818 USDT |
0.0819 USDT |
0.0819 USDT |
| 2025-10-23 |
0.0815 USDT |
232,545.4400 |
0.0807 USDT |
0.0807 USDT |
0.0808 USDT |
0.0819 USDT |
| 2025-10-22 |
0.0812 USDT |
1,548,552.3089 |
0.0813 USDT |
0.0806 USDT |
0.0808 USDT |
0.0807 USDT |
| 2025-10-21 |
0.0817 USDT |
1,666,429.0100 |
0.0815 USDT |
0.0803 USDT |
0.0805 USDT |
0.0819 USDT |
| 2025-10-20 |
0.0813 USDT |
897,863.1000 |
0.0799 USDT |
0.0799 USDT |
0.0801 USDT |
0.0819 USDT |
| 2025-10-19 |
0.0795 USDT |
811,821.1900 |
0.0796 USDT |
0.0793 USDT |
0.0794 USDT |
0.0794 USDT |
| 2025-10-18 |
0.0791 USDT |
599,723.6600 |
0.0786 USDT |
0.0784 USDT |
0.0786 USDT |
0.0796 USDT |
| 2025-10-17 |
0.0820 USDT |
450,479.8900 |
0.0823 USDT |
0.0812 USDT |
0.0819 USDT |
0.0812 USDT |