Identifier on Huobi: polyxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0478 USDT |
6,372,794.7477 |
0.0470 USDT |
0.0466 USDT |
0.0469 USDT |
0.0486 USDT |
| 2025-12-18 |
0.0483 USDT |
11,715,844.3345 |
0.0501 USDT |
0.0452 USDT |
0.0462 USDT |
0.0466 USDT |
| 2025-12-17 |
0.0518 USDT |
12,322,561.0152 |
0.0524 USDT |
0.0498 USDT |
0.0502 USDT |
0.0499 USDT |
| 2025-12-16 |
0.0521 USDT |
5,504,736.5696 |
0.0526 USDT |
0.0510 USDT |
0.0517 USDT |
0.0530 USDT |
| 2025-12-15 |
0.0558 USDT |
4,024,278.4501 |
0.0553 USDT |
0.0552 USDT |
0.0557 USDT |
0.0557 USDT |
| 2025-12-14 |
0.0579 USDT |
208,270.8186 |
0.0577 USDT |
0.0577 USDT |
0.0580 USDT |
0.0580 USDT |
| 2025-12-13 |
0.0579 USDT |
9,537,438.1133 |
0.0577 USDT |
0.0573 USDT |
0.0579 USDT |
0.0579 USDT |
| 2025-12-12 |
0.0583 USDT |
19,650,019.7810 |
0.0586 USDT |
0.0559 USDT |
0.0572 USDT |
0.0572 USDT |
| 2025-12-11 |
0.0580 USDT |
21,491,461.9280 |
0.0593 USDT |
0.0569 USDT |
0.0577 USDT |
0.0576 USDT |
| 2025-12-10 |
0.0610 USDT |
9,644,659.3551 |
0.0619 USDT |
0.0603 USDT |
0.0607 USDT |
0.0603 USDT |
| 2025-12-09 |
0.0593 USDT |
2,519,407.3075 |
0.0595 USDT |
0.0583 USDT |
0.0591 USDT |
0.0591 USDT |
| 2025-12-08 |
0.0600 USDT |
35,456,776.5903 |
0.0601 USDT |
0.0582 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-12-07 |
0.0608 USDT |
36,238,893.1008 |
0.0617 USDT |
0.0583 USDT |
0.0605 USDT |
0.0612 USDT |
| 2025-12-06 |
0.0621 USDT |
13,836,188.3630 |
0.0618 USDT |
0.0606 USDT |
0.0618 USDT |
0.0624 USDT |
| 2025-12-05 |
0.0644 USDT |
17,046,601.7545 |
0.0641 USDT |
0.0634 USDT |
0.0643 USDT |
0.0650 USDT |
| 2025-12-04 |
0.0652 USDT |
8,674,354.8203 |
0.0654 USDT |
0.0642 USDT |
0.0650 USDT |
0.0648 USDT |
| 2025-12-03 |
0.0651 USDT |
2,030,206.8447 |
0.0649 USDT |
0.0641 USDT |
0.0655 USDT |
0.0649 USDT |
| 2025-12-02 |
0.0632 USDT |
41,510,019.6705 |
0.0617 USDT |
0.0599 USDT |
0.0610 USDT |
0.0649 USDT |
| 2025-12-01 |
0.0620 USDT |
49,742,544.2990 |
0.0665 USDT |
0.0600 USDT |
0.0612 USDT |
0.0617 USDT |
| 2025-11-30 |
0.0686 USDT |
35,943,138.2210 |
0.0675 USDT |
0.0666 USDT |
0.0679 USDT |
0.0679 USDT |
| 2025-11-29 |
0.0687 USDT |
17,469,184.6466 |
0.0676 USDT |
0.0674 USDT |
0.0680 USDT |
0.0692 USDT |
| 2025-11-28 |
0.0687 USDT |
16,035,472.0895 |
0.0693 USDT |
0.0674 USDT |
0.0685 USDT |
0.0691 USDT |
| 2025-11-27 |
0.0675 USDT |
12,321,096.3022 |
0.0674 USDT |
0.0660 USDT |
0.0674 USDT |
0.0685 USDT |
| 2025-11-26 |
0.0668 USDT |
4,467,322.5841 |
0.0670 USDT |
0.0662 USDT |
0.0670 USDT |
0.0666 USDT |
| 2025-11-25 |
0.0653 USDT |
637,882.3617 |
0.0657 USDT |
0.0647 USDT |
0.0654 USDT |
0.0653 USDT |
| 2025-11-24 |
0.0643 USDT |
8,970,919.6376 |
0.0645 USDT |
0.0626 USDT |
0.0633 USDT |
0.0657 USDT |
| 2025-11-23 |
0.0643 USDT |
14,209,909.8646 |
0.0635 USDT |
0.0631 USDT |
0.0641 USDT |
0.0646 USDT |
| 2025-11-22 |
0.0622 USDT |
14,021,261.4131 |
0.0626 USDT |
0.0607 USDT |
0.0620 USDT |
0.0631 USDT |
| 2025-11-21 |
0.0635 USDT |
27,340,023.5775 |
0.0652 USDT |
0.0594 USDT |
0.0627 USDT |
0.0626 USDT |
| 2025-11-20 |
0.0684 USDT |
5,764,662.1677 |
0.0667 USDT |
0.0663 USDT |
0.0667 USDT |
0.0703 USDT |
| 2025-11-19 |
0.0678 USDT |
2,480,368.3728 |
0.0684 USDT |
0.0661 USDT |
0.0670 USDT |
0.0670 USDT |
| 2025-11-18 |
0.0678 USDT |
4,426,823.4047 |
0.0662 USDT |
0.0655 USDT |
0.0671 USDT |
0.0683 USDT |
| 2025-11-17 |
0.0683 USDT |
6,321,940.6517 |
0.0695 USDT |
0.0658 USDT |
0.0673 USDT |
0.0673 USDT |
| 2025-11-16 |
0.0728 USDT |
627,735.7158 |
0.0733 USDT |
0.0717 USDT |
0.0727 USDT |
0.0733 USDT |
| 2025-11-15 |
0.0739 USDT |
661,395.3795 |
0.0734 USDT |
0.0732 USDT |
0.0746 USDT |
0.0740 USDT |
| 2025-11-14 |
0.0728 USDT |
17,063,204.6265 |
0.0738 USDT |
0.0689 USDT |
0.0722 USDT |
0.0732 USDT |
| 2025-11-13 |
0.0824 USDT |
25,845,349.7209 |
0.0853 USDT |
0.0738 USDT |
0.0772 USDT |
0.0753 USDT |
| 2025-11-12 |
0.0840 USDT |
30,630,700.3715 |
0.0774 USDT |
0.0767 USDT |
0.0819 USDT |
0.0852 USDT |
| 2025-11-11 |
0.0798 USDT |
5,814,568.5100 |
0.0797 USDT |
0.0779 USDT |
0.0787 USDT |
0.0787 USDT |
| 2025-11-10 |
0.0796 USDT |
9,461,640.7431 |
0.0799 USDT |
0.0781 USDT |
0.0797 USDT |
0.0795 USDT |
| 2025-11-09 |
0.0776 USDT |
8,152,649.9511 |
0.0784 USDT |
0.0740 USDT |
0.0765 USDT |
0.0794 USDT |
| 2025-11-08 |
0.0786 USDT |
18,266,222.1868 |
0.0785 USDT |
0.0749 USDT |
0.0777 USDT |
0.0774 USDT |
| 2025-11-07 |
0.0722 USDT |
11,144,543.2688 |
0.0705 USDT |
0.0695 USDT |
0.0727 USDT |
0.0721 USDT |
| 2025-11-06 |
0.0698 USDT |
9,301,248.6228 |
0.0701 USDT |
0.0666 USDT |
0.0703 USDT |
0.0706 USDT |
| 2025-11-05 |
0.0676 USDT |
12,039,620.5312 |
0.0675 USDT |
0.0633 USDT |
0.0677 USDT |
0.0703 USDT |
| 2025-11-04 |
0.0694 USDT |
12,740,279.6521 |
0.0696 USDT |
0.0662 USDT |
0.0703 USDT |
0.0749 USDT |
| 2025-11-03 |
0.0782 USDT |
5,047,539.8218 |
0.0819 USDT |
0.0748 USDT |
0.0775 USDT |
0.0760 USDT |
| 2025-11-02 |
0.0833 USDT |
257,734.2528 |
0.0835 USDT |
0.0826 USDT |
0.0837 USDT |
0.0833 USDT |
| 2025-11-01 |
0.0824 USDT |
4,607,730.5503 |
0.0809 USDT |
0.0803 USDT |
0.0815 USDT |
0.0836 USDT |
| 2025-10-31 |
0.0798 USDT |
4,675,403.4710 |
0.0780 USDT |
0.0779 USDT |
0.0788 USDT |
0.0804 USDT |