Identifier on Huobi: pciusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
0.0632 USDT |
1,280,095.8100 |
0.0632 USDT |
0.0630 USDT |
0.0632 USDT |
0.0632 USDT |
| 2025-03-14 |
0.0617 USDT |
592,987.8100 |
0.0617 USDT |
0.0615 USDT |
0.0617 USDT |
0.0618 USDT |
| 2025-03-13 |
0.0617 USDT |
3,910,393.0841 |
0.0614 USDT |
0.0613 USDT |
0.0615 USDT |
0.0617 USDT |
| 2025-03-12 |
0.0628 USDT |
554,950.5246 |
0.0632 USDT |
0.0625 USDT |
0.0626 USDT |
0.0626 USDT |
| 2025-03-11 |
0.0617 USDT |
2,639,715.2455 |
0.0633 USDT |
0.0599 USDT |
0.0605 USDT |
0.0618 USDT |
| 2025-03-10 |
0.0653 USDT |
638,184.4900 |
0.0655 USDT |
0.0649 USDT |
0.0651 USDT |
0.0652 USDT |
| 2025-03-09 |
0.0666 USDT |
1,666,740.0677 |
0.0668 USDT |
0.0657 USDT |
0.0659 USDT |
0.0658 USDT |
| 2025-03-08 |
0.0700 USDT |
1,615,238.7300 |
0.0701 USDT |
0.0695 USDT |
0.0696 USDT |
0.0696 USDT |
| 2025-03-07 |
0.0705 USDT |
3,997,985.9759 |
0.0705 USDT |
0.0679 USDT |
0.0692 USDT |
0.0706 USDT |
| 2025-03-06 |
0.0726 USDT |
2,808,375.6137 |
0.0710 USDT |
0.0684 USDT |
0.0709 USDT |
0.0705 USDT |
| 2025-03-05 |
0.0702 USDT |
10,214.1900 |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
| 2025-03-04 |
0.0712 USDT |
451,103.9691 |
0.0720 USDT |
0.0704 USDT |
0.0706 USDT |
0.0706 USDT |
| 2025-03-03 |
0.0755 USDT |
1,461,641.6400 |
0.0763 USDT |
0.0731 USDT |
0.0733 USDT |
0.0733 USDT |
| 2025-03-02 |
0.0748 USDT |
796,779.0200 |
0.0748 USDT |
0.0746 USDT |
0.0748 USDT |
0.0746 USDT |
| 2025-03-01 |
0.0750 USDT |
727,139.4800 |
0.0742 USDT |
0.0741 USDT |
0.0745 USDT |
0.0748 USDT |
| 2025-02-28 |
0.0744 USDT |
986,610.5700 |
0.0763 USDT |
0.0736 USDT |
0.0737 USDT |
0.0736 USDT |
| 2025-02-27 |
0.0774 USDT |
830,412.3911 |
0.0778 USDT |
0.0767 USDT |
0.0769 USDT |
0.0769 USDT |
| 2025-02-26 |
0.0758 USDT |
1,517,955.3705 |
0.0727 USDT |
0.0727 USDT |
0.0738 USDT |
0.0770 USDT |
| 2025-02-25 |
0.0732 USDT |
1,278,293.7500 |
0.0759 USDT |
0.0723 USDT |
0.0724 USDT |
0.0724 USDT |
| 2025-02-24 |
0.0796 USDT |
1,313,987.5300 |
0.0811 USDT |
0.0776 USDT |
0.0776 USDT |
0.0776 USDT |
| 2025-02-23 |
0.0806 USDT |
1,123,267.4007 |
0.0794 USDT |
0.0786 USDT |
0.0788 USDT |
0.0824 USDT |
| 2025-02-22 |
0.0794 USDT |
1,001,275.6639 |
0.0770 USDT |
0.0769 USDT |
0.0772 USDT |
0.0805 USDT |
| 2025-02-21 |
0.0843 USDT |
1,761,527.7500 |
0.0806 USDT |
0.0767 USDT |
0.0769 USDT |
0.0769 USDT |
| 2025-02-20 |
0.0779 USDT |
1,395,137.7895 |
0.0759 USDT |
0.0758 USDT |
0.0759 USDT |
0.0801 USDT |
| 2025-02-19 |
0.0759 USDT |
1,394,286.7100 |
0.0761 USDT |
0.0752 USDT |
0.0758 USDT |
0.0759 USDT |
| 2025-02-18 |
0.0762 USDT |
742,690.3200 |
0.0762 USDT |
0.0761 USDT |
0.0762 USDT |
0.0762 USDT |
| 2025-02-17 |
0.0772 USDT |
527,687.6300 |
0.0775 USDT |
0.0767 USDT |
0.0768 USDT |
0.0768 USDT |
| 2025-02-16 |
0.0773 USDT |
817,423.3100 |
0.0770 USDT |
0.0769 USDT |
0.0770 USDT |
0.0775 USDT |
| 2025-02-15 |
0.0775 USDT |
1,056,308.4800 |
0.0779 USDT |
0.0769 USDT |
0.0770 USDT |
0.0770 USDT |
| 2025-02-14 |
0.0769 USDT |
460,806.3587 |
0.0758 USDT |
0.0758 USDT |
0.0758 USDT |
0.0776 USDT |
| 2025-02-13 |
0.0754 USDT |
683,618.9784 |
0.0749 USDT |
0.0747 USDT |
0.0749 USDT |
0.0756 USDT |
| 2025-02-12 |
0.0739 USDT |
1,043,503.4400 |
0.0739 USDT |
0.0734 USDT |
0.0735 USDT |
0.0744 USDT |
| 2025-02-11 |
0.0738 USDT |
952,516.6100 |
0.0731 USDT |
0.0731 USDT |
0.0733 USDT |
0.0740 USDT |
| 2025-02-10 |
0.0718 USDT |
504,024.5500 |
0.0702 USDT |
0.0701 USDT |
0.0702 USDT |
0.0728 USDT |
| 2025-02-09 |
0.0688 USDT |
730,412.6300 |
0.0680 USDT |
0.0679 USDT |
0.0680 USDT |
0.0693 USDT |
| 2025-02-08 |
0.0681 USDT |
816,718.8951 |
0.0693 USDT |
0.0677 USDT |
0.0679 USDT |
0.0680 USDT |
| 2025-02-07 |
0.0697 USDT |
1,751,707.6021 |
0.0687 USDT |
0.0687 USDT |
0.0687 USDT |
0.0699 USDT |
| 2025-02-06 |
0.0692 USDT |
1,381,069.5200 |
0.0692 USDT |
0.0690 USDT |
0.0690 USDT |
0.0691 USDT |
| 2025-02-05 |
0.0685 USDT |
919,817.9400 |
0.0671 USDT |
0.0670 USDT |
0.0671 USDT |
0.0693 USDT |
| 2025-02-04 |
0.0694 USDT |
1,095,627.6900 |
0.0705 USDT |
0.0683 USDT |
0.0684 USDT |
0.0684 USDT |
| 2025-02-03 |
0.0673 USDT |
974,722.0500 |
0.0716 USDT |
0.0660 USDT |
0.0664 USDT |
0.0694 USDT |
| 2025-02-02 |
0.0744 USDT |
1,432,607.8923 |
0.0768 USDT |
0.0718 USDT |
0.0719 USDT |
0.0719 USDT |
| 2025-02-01 |
0.0783 USDT |
1,205,510.8150 |
0.0796 USDT |
0.0771 USDT |
0.0781 USDT |
0.0773 USDT |
| 2025-01-31 |
0.0790 USDT |
617,719.1805 |
0.0791 USDT |
0.0789 USDT |
0.0789 USDT |
0.0789 USDT |
| 2025-01-30 |
0.0784 USDT |
691,671.2000 |
0.0784 USDT |
0.0783 USDT |
0.0784 USDT |
0.0784 USDT |
| 2025-01-29 |
0.0787 USDT |
1,568,265.6100 |
0.0789 USDT |
0.0783 USDT |
0.0784 USDT |
0.0784 USDT |
| 2025-01-28 |
0.0793 USDT |
1,298,171.2500 |
0.0786 USDT |
0.0786 USDT |
0.0786 USDT |
0.0791 USDT |
| 2025-01-27 |
0.0804 USDT |
187,147.8400 |
0.0810 USDT |
0.0792 USDT |
0.0797 USDT |
0.0794 USDT |
| 2025-01-26 |
0.0811 USDT |
596,451.1100 |
0.0798 USDT |
0.0798 USDT |
0.0803 USDT |
0.0811 USDT |
| 2025-01-25 |
0.0801 USDT |
395,273.4100 |
0.0803 USDT |
0.0797 USDT |
0.0800 USDT |
0.0799 USDT |