Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0837 USDT |
770,441.0100 |
0.0839 USDT |
0.0835 USDT |
0.0836 USDT |
0.0837 USDT |
| 2025-10-15 |
0.0862 USDT |
737,572.5600 |
0.0897 USDT |
0.0847 USDT |
0.0849 USDT |
0.0848 USDT |
| 2025-10-14 |
0.0860 USDT |
1,406,421.9953 |
0.0847 USDT |
0.0824 USDT |
0.0838 USDT |
0.0841 USDT |
| 2025-10-13 |
0.0819 USDT |
271,295.0500 |
0.0816 USDT |
0.0816 USDT |
0.0819 USDT |
0.0821 USDT |
| 2025-10-12 |
0.0788 USDT |
132,922.9300 |
0.0787 USDT |
0.0787 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-10-11 |
0.0802 USDT |
1,278,555.2069 |
0.0797 USDT |
0.0787 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-10-10 |
0.0913 USDT |
1,245,524.7258 |
0.0945 USDT |
0.0825 USDT |
0.0896 USDT |
0.0826 USDT |
| 2025-10-09 |
0.0951 USDT |
1,385,090.5200 |
0.0955 USDT |
0.0944 USDT |
0.0945 USDT |
0.0944 USDT |
| 2025-10-08 |
0.0962 USDT |
512,825.3400 |
0.0973 USDT |
0.0958 USDT |
0.0960 USDT |
0.0959 USDT |
| 2025-10-07 |
0.0980 USDT |
485,742.1222 |
0.0978 USDT |
0.0977 USDT |
0.0978 USDT |
0.0977 USDT |
| 2025-10-06 |
0.0980 USDT |
526,240.3100 |
0.0980 USDT |
0.0976 USDT |
0.0978 USDT |
0.0978 USDT |
| 2025-10-05 |
0.0985 USDT |
445,596.0900 |
0.0984 USDT |
0.0982 USDT |
0.0984 USDT |
0.0984 USDT |
| 2025-10-04 |
0.0984 USDT |
41,600.9200 |
0.0984 USDT |
0.0983 USDT |
0.0985 USDT |
0.0984 USDT |
| 2025-10-03 |
0.0985 USDT |
765,796.1300 |
0.0987 USDT |
0.0982 USDT |
0.0983 USDT |
0.0984 USDT |
| 2025-10-02 |
0.0987 USDT |
1,189,223.7400 |
0.0983 USDT |
0.0982 USDT |
0.0983 USDT |
0.0987 USDT |
| 2025-10-01 |
0.0980 USDT |
1,084,543.5900 |
0.0993 USDT |
0.0970 USDT |
0.0972 USDT |
0.0983 USDT |