Identifier on Huobi: polyxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4086 USDT |
1,119,814.3799 |
0.4216 USDT |
0.3973 USDT |
0.4075 USDT |
0.4074 USDT |
| 2024-04-24 |
0.4392 USDT |
2,948,604.6511 |
0.4660 USDT |
0.4160 USDT |
0.4222 USDT |
0.4226 USDT |
| 2024-04-23 |
0.4680 USDT |
1,964,605.7515 |
0.4847 USDT |
0.4597 USDT |
0.4661 USDT |
0.4666 USDT |
| 2024-04-22 |
0.4673 USDT |
2,907,727.1663 |
0.4617 USDT |
0.4548 USDT |
0.4593 USDT |
0.4720 USDT |
| 2024-04-21 |
0.4631 USDT |
3,429,869.8538 |
0.4700 USDT |
0.4518 USDT |
0.4628 USDT |
0.4624 USDT |
| 2024-04-20 |
0.4465 USDT |
2,500,284.4617 |
0.4508 USDT |
0.4378 USDT |
0.4447 USDT |
0.4492 USDT |
| 2024-04-19 |
0.4404 USDT |
3,314,747.4134 |
0.4514 USDT |
0.4022 USDT |
0.4187 USDT |
0.4535 USDT |
| 2024-04-18 |
0.4304 USDT |
3,346,127.6335 |
0.4345 USDT |
0.4064 USDT |
0.4161 USDT |
0.4526 USDT |
| 2024-04-17 |
0.4463 USDT |
3,478,246.6575 |
0.4484 USDT |
0.4258 USDT |
0.4420 USDT |
0.4345 USDT |
| 2024-04-16 |
0.4370 USDT |
2,211,641.7396 |
0.4519 USDT |
0.4159 USDT |
0.4304 USDT |
0.4260 USDT |
| 2024-04-15 |
0.4629 USDT |
2,454,017.0453 |
0.4436 USDT |
0.4339 USDT |
0.4447 USDT |
0.4584 USDT |
| 2024-04-14 |
0.4226 USDT |
4,671,674.3956 |
0.3877 USDT |
0.3838 USDT |
0.3994 USDT |
0.4142 USDT |
| 2024-04-13 |
0.4363 USDT |
2,737,115.3578 |
0.4377 USDT |
0.4095 USDT |
0.4295 USDT |
0.4427 USDT |
| 2024-04-12 |
0.4920 USDT |
1,996,906.6659 |
0.4897 USDT |
0.4697 USDT |
0.4770 USDT |
0.4771 USDT |
| 2024-04-11 |
0.5014 USDT |
2,272,993.7587 |
0.5183 USDT |
0.4806 USDT |
0.4868 USDT |
0.4815 USDT |
| 2024-04-10 |
0.5090 USDT |
2,240,033.1119 |
0.5300 USDT |
0.4813 USDT |
0.4936 USDT |
0.5070 USDT |
| 2024-04-09 |
0.5427 USDT |
2,385,361.3995 |
0.5544 USDT |
0.5203 USDT |
0.5313 USDT |
0.5338 USDT |
| 2024-04-08 |
0.5606 USDT |
2,633,063.7467 |
0.5413 USDT |
0.5306 USDT |
0.5482 USDT |
0.5562 USDT |
| 2024-04-07 |
0.5443 USDT |
1,470,023.3683 |
0.5351 USDT |
0.5318 USDT |
0.5450 USDT |
0.5489 USDT |
| 2024-04-06 |
0.5339 USDT |
2,047,475.9748 |
0.5289 USDT |
0.5160 USDT |
0.5203 USDT |
0.5328 USDT |
| 2024-04-05 |
0.5295 USDT |
2,929,321.4809 |
0.5547 USDT |
0.5076 USDT |
0.5201 USDT |
0.5301 USDT |
| 2024-04-04 |
0.5395 USDT |
1,938,189.9008 |
0.5481 USDT |
0.5206 USDT |
0.5317 USDT |
0.5537 USDT |
| 2024-04-03 |
0.5771 USDT |
2,737,056.8561 |
0.5946 USDT |
0.5359 USDT |
0.5485 USDT |
0.5445 USDT |
| 2024-04-02 |
0.5725 USDT |
3,152,793.6371 |
0.5854 USDT |
0.5345 USDT |
0.5523 USDT |
0.5904 USDT |
| 2024-04-01 |
0.6017 USDT |
2,155,913.5406 |
0.6463 USDT |
0.5592 USDT |
0.5729 USDT |
0.5695 USDT |
| 2024-03-31 |
0.6140 USDT |
2,270,141.9347 |
0.6000 USDT |
0.5805 USDT |
0.5874 USDT |
0.7340 USDT |
| 2024-03-30 |
0.5996 USDT |
2,914,285.1306 |
0.5125 USDT |
0.5094 USDT |
0.5655 USDT |
0.6038 USDT |
| 2024-03-29 |
0.5278 USDT |
2,438,667.8499 |
0.5696 USDT |
0.5113 USDT |
0.5165 USDT |
0.5151 USDT |
| 2024-03-28 |
0.5847 USDT |
3,195,838.1133 |
0.5976 USDT |
0.5664 USDT |
0.5735 USDT |
0.5718 USDT |
| 2024-03-27 |
0.5894 USDT |
2,928,799.4502 |
0.5808 USDT |
0.5574 USDT |
0.5835 USDT |
0.5895 USDT |
| 2024-03-26 |
0.6038 USDT |
3,634,290.8259 |
0.5959 USDT |
0.5694 USDT |
0.5872 USDT |
0.5883 USDT |
| 2024-03-25 |
0.4267 USDT |
3,141,168.9435 |
0.3952 USDT |
0.3826 USDT |
0.3872 USDT |
0.5394 USDT |
| 2024-03-24 |
0.3942 USDT |
2,874,639.9203 |
0.4016 USDT |
0.3728 USDT |
0.3832 USDT |
0.3893 USDT |
| 2024-03-23 |
0.4422 USDT |
3,641,023.7993 |
0.4454 USDT |
0.4117 USDT |
0.4285 USDT |
0.4213 USDT |
| 2024-03-22 |
0.4052 USDT |
6,162,783.0727 |
0.4079 USDT |
0.3665 USDT |
0.3939 USDT |
0.4148 USDT |
| 2024-03-21 |
0.3939 USDT |
7,668,997.6941 |
0.3406 USDT |
0.3327 USDT |
0.3821 USDT |
0.4095 USDT |
| 2024-03-20 |
0.2313 USDT |
6,715,371.4040 |
0.2008 USDT |
0.1973 USDT |
0.2035 USDT |
0.2741 USDT |
| 2024-03-19 |
0.2034 USDT |
7,623,885.1439 |
0.2173 USDT |
0.1899 USDT |
0.2005 USDT |
0.2118 USDT |
| 2024-03-18 |
0.2241 USDT |
6,807,110.7941 |
0.2326 USDT |
0.2121 USDT |
0.2167 USDT |
0.2156 USDT |
| 2024-03-17 |
0.2210 USDT |
5,980,753.9198 |
0.2223 USDT |
0.2063 USDT |
0.2153 USDT |
0.2286 USDT |
| 2024-03-16 |
0.2414 USDT |
6,179,862.8133 |
0.2506 USDT |
0.2200 USDT |
0.2221 USDT |
0.2213 USDT |
| 2024-03-15 |
0.2536 USDT |
6,490,988.5858 |
0.2741 USDT |
0.2319 USDT |
0.2457 USDT |
0.2478 USDT |
| 2024-03-14 |
0.2720 USDT |
6,064,254.4236 |
0.2810 USDT |
0.2547 USDT |
0.2673 USDT |
0.2658 USDT |
| 2024-03-13 |
0.2789 USDT |
4,073,911.3901 |
0.2787 USDT |
0.2705 USDT |
0.2743 USDT |
0.2741 USDT |
| 2024-03-12 |
0.2755 USDT |
5,977,590.6793 |
0.2869 USDT |
0.2572 USDT |
0.2703 USDT |
0.2700 USDT |
| 2024-03-11 |
0.2809 USDT |
11,159,547.9615 |
0.2703 USDT |
0.2600 USDT |
0.2783 USDT |
0.2830 USDT |
| 2024-03-10 |
0.2684 USDT |
22,679,807.6145 |
0.2751 USDT |
0.2572 USDT |
0.2632 USDT |
0.2649 USDT |
| 2024-03-09 |
0.2547 USDT |
17,191,506.0954 |
0.2505 USDT |
0.2364 USDT |
0.2439 USDT |
0.2758 USDT |
| 2024-03-08 |
0.2411 USDT |
20,822,581.3772 |
0.2437 USDT |
0.2255 USDT |
0.2345 USDT |
0.2513 USDT |
| 2024-03-07 |
0.2383 USDT |
189,499.4097 |
0.2343 USDT |
0.2312 USDT |
0.2338 USDT |
0.2405 USDT |