Identifier on Huobi: polyxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
0.2750 USDT |
750.0000 |
0.2741 USDT |
0.2741 USDT |
0.2741 USDT |
0.2760 USDT |
| 2025-01-02 |
0.2739 USDT |
14,169.3129 |
0.2720 USDT |
0.2710 USDT |
0.2720 USDT |
0.2765 USDT |
| 2025-01-01 |
0.2642 USDT |
12,382.4713 |
0.2659 USDT |
0.2580 USDT |
0.2580 USDT |
0.2653 USDT |
| 2024-12-31 |
0.2638 USDT |
21,696.5365 |
0.2658 USDT |
0.2565 USDT |
0.2571 USDT |
0.2709 USDT |
| 2024-12-30 |
0.2719 USDT |
372,896.1511 |
0.2610 USDT |
0.2609 USDT |
0.2610 USDT |
0.2642 USDT |
| 2024-12-29 |
0.2751 USDT |
7,179.7687 |
0.2853 USDT |
0.2724 USDT |
0.2724 USDT |
0.2724 USDT |
| 2024-12-28 |
0.2757 USDT |
162,480.0954 |
0.2610 USDT |
0.2608 USDT |
0.2651 USDT |
0.2770 USDT |
| 2024-12-27 |
0.2550 USDT |
4,994.4641 |
0.2559 USDT |
0.2534 USDT |
0.2559 USDT |
0.2571 USDT |
| 2024-12-26 |
0.2669 USDT |
6,417.3436 |
0.2801 USDT |
0.2590 USDT |
0.2590 USDT |
0.2595 USDT |
| 2024-12-25 |
0.2877 USDT |
8,776.2525 |
0.2909 USDT |
0.2861 USDT |
0.2862 USDT |
0.2862 USDT |
| 2024-12-24 |
0.2864 USDT |
14,835.8901 |
0.2860 USDT |
0.2786 USDT |
0.2786 USDT |
0.2866 USDT |
| 2024-12-23 |
0.2786 USDT |
73,013.0089 |
0.2660 USDT |
0.2657 USDT |
0.2657 USDT |
0.2850 USDT |
| 2024-12-22 |
0.2735 USDT |
34,751.6526 |
0.2595 USDT |
0.2595 USDT |
0.2599 USDT |
0.2720 USDT |
| 2024-12-21 |
0.2836 USDT |
12,737.9824 |
0.2785 USDT |
0.2770 USDT |
0.2780 USDT |
0.2780 USDT |
| 2024-12-20 |
0.2447 USDT |
109,505.1121 |
0.2601 USDT |
0.2320 USDT |
0.2429 USDT |
0.2513 USDT |
| 2024-12-19 |
0.2841 USDT |
38,050.4793 |
0.2900 USDT |
0.2725 USDT |
0.2812 USDT |
0.2840 USDT |
| 2024-12-18 |
0.3134 USDT |
64,875.5191 |
0.3158 USDT |
0.3075 USDT |
0.3090 USDT |
0.3160 USDT |
| 2024-12-17 |
0.3330 USDT |
18,684.2470 |
0.3407 USDT |
0.3309 USDT |
0.3311 USDT |
0.3309 USDT |
| 2024-12-16 |
0.3447 USDT |
18,471.1740 |
0.3564 USDT |
0.3341 USDT |
0.3341 USDT |
0.3430 USDT |
| 2024-12-15 |
0.3544 USDT |
272,430.0324 |
0.3390 USDT |
0.3292 USDT |
0.3333 USDT |
0.3523 USDT |
| 2024-12-14 |
0.3573 USDT |
27,401.7844 |
0.3660 USDT |
0.3478 USDT |
0.3500 USDT |
0.3478 USDT |
| 2024-12-13 |
0.3584 USDT |
79,919.0322 |
0.3581 USDT |
0.3448 USDT |
0.3488 USDT |
0.3621 USDT |
| 2024-12-12 |
0.3643 USDT |
44,221.8593 |
0.3482 USDT |
0.3482 USDT |
0.3482 USDT |
0.3680 USDT |
| 2024-12-11 |
0.3214 USDT |
1,442,677.1128 |
0.3346 USDT |
0.3104 USDT |
0.3226 USDT |
0.3510 USDT |
| 2024-12-10 |
0.3253 USDT |
4,033,605.6824 |
0.3266 USDT |
0.3004 USDT |
0.3152 USDT |
0.3087 USDT |
| 2024-12-09 |
0.3636 USDT |
3,050,604.3016 |
0.3980 USDT |
0.2850 USDT |
0.3258 USDT |
0.3145 USDT |
| 2024-12-08 |
0.3937 USDT |
1,329,579.5941 |
0.4002 USDT |
0.3846 USDT |
0.3904 USDT |
0.3942 USDT |
| 2024-12-07 |
0.4026 USDT |
2,234,732.6790 |
0.4080 USDT |
0.3954 USDT |
0.4004 USDT |
0.3993 USDT |
| 2024-12-06 |
0.4026 USDT |
3,167,647.0402 |
0.3994 USDT |
0.3834 USDT |
0.3949 USDT |
0.4072 USDT |
| 2024-12-05 |
0.4035 USDT |
2,055,835.8380 |
0.4141 USDT |
0.3883 USDT |
0.4028 USDT |
0.4111 USDT |
| 2024-12-04 |
0.4210 USDT |
3,326,808.0734 |
0.4225 USDT |
0.4012 USDT |
0.4134 USDT |
0.4113 USDT |
| 2024-12-03 |
0.4121 USDT |
2,227,458.4327 |
0.3957 USDT |
0.3831 USDT |
0.3997 USDT |
0.4239 USDT |
| 2024-12-02 |
0.3646 USDT |
2,938,371.5988 |
0.3886 USDT |
0.3468 USDT |
0.3550 USDT |
0.3603 USDT |
| 2024-12-01 |
0.3779 USDT |
1,480,905.4367 |
0.3866 USDT |
0.3667 USDT |
0.3742 USDT |
0.3883 USDT |
| 2024-11-30 |
0.3748 USDT |
1,275,390.6068 |
0.3812 USDT |
0.3677 USDT |
0.3719 USDT |
0.3715 USDT |
| 2024-11-29 |
0.3665 USDT |
1,094,674.8445 |
0.3690 USDT |
0.3600 USDT |
0.3631 USDT |
0.3675 USDT |
| 2024-11-28 |
0.3638 USDT |
1,418,501.8764 |
0.3795 USDT |
0.3572 USDT |
0.3623 USDT |
0.3640 USDT |
| 2024-11-27 |
0.3692 USDT |
2,224,294.9156 |
0.3858 USDT |
0.3582 USDT |
0.3648 USDT |
0.3753 USDT |
| 2024-11-26 |
0.3569 USDT |
2,605,483.6407 |
0.3349 USDT |
0.3306 USDT |
0.3490 USDT |
0.3662 USDT |
| 2024-11-25 |
0.3494 USDT |
2,579,670.8234 |
0.3435 USDT |
0.3298 USDT |
0.3437 USDT |
0.3399 USDT |
| 2024-11-24 |
0.3329 USDT |
3,252,877.4427 |
0.3396 USDT |
0.3102 USDT |
0.3211 USDT |
0.3330 USDT |
| 2024-11-23 |
0.3359 USDT |
2,354,105.9561 |
0.3373 USDT |
0.3247 USDT |
0.3314 USDT |
0.3484 USDT |
| 2024-11-22 |
0.3309 USDT |
2,552,190.4751 |
0.3238 USDT |
0.3180 USDT |
0.3287 USDT |
0.3262 USDT |
| 2024-11-21 |
0.3176 USDT |
3,304,676.6387 |
0.2948 USDT |
0.2933 USDT |
0.3043 USDT |
0.3224 USDT |
| 2024-11-20 |
0.3006 USDT |
2,184,515.9059 |
0.3152 USDT |
0.2894 USDT |
0.2973 USDT |
0.2973 USDT |
| 2024-11-19 |
0.3318 USDT |
2,973,875.4848 |
0.3239 USDT |
0.3074 USDT |
0.3117 USDT |
0.3104 USDT |
| 2024-11-18 |
0.3069 USDT |
2,090,704.4823 |
0.2837 USDT |
0.2774 USDT |
0.2853 USDT |
0.3368 USDT |
| 2024-11-17 |
0.2873 USDT |
2,996,503.5917 |
0.3107 USDT |
0.2741 USDT |
0.2795 USDT |
0.2794 USDT |
| 2024-11-16 |
0.2897 USDT |
3,346,970.0370 |
0.2559 USDT |
0.2553 USDT |
0.2680 USDT |
0.3013 USDT |
| 2024-11-15 |
0.2406 USDT |
3,884,057.5238 |
0.2362 USDT |
0.2308 USDT |
0.2365 USDT |
0.2476 USDT |