Identifier on Huobi: ponkeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.1680 USDT |
839,730.6261 |
0.1716 USDT |
0.1651 USDT |
0.1690 USDT |
0.1665 USDT |
| 2024-05-03 |
0.1586 USDT |
7,687,781.4693 |
0.1595 USDT |
0.1451 USDT |
0.1530 USDT |
0.1696 USDT |
| 2024-05-02 |
0.1263 USDT |
11,886,523.8454 |
0.1229 USDT |
0.1104 USDT |
0.1147 USDT |
0.1440 USDT |
| 2024-05-01 |
0.1137 USDT |
14,767,110.0500 |
0.1188 USDT |
0.1017 USDT |
0.1093 USDT |
0.1183 USDT |
| 2024-04-30 |
0.1239 USDT |
7,885,941.9680 |
0.1301 USDT |
0.1134 USDT |
0.1169 USDT |
0.1163 USDT |
| 2024-04-29 |
0.1308 USDT |
8,003,942.8815 |
0.1365 USDT |
0.1249 USDT |
0.1293 USDT |
0.1302 USDT |
| 2024-04-28 |
0.1387 USDT |
8,708,170.1826 |
0.1342 USDT |
0.1326 USDT |
0.1356 USDT |
0.1396 USDT |
| 2024-04-27 |
0.1295 USDT |
6,704,374.8679 |
0.1325 USDT |
0.1200 USDT |
0.1241 USDT |
0.1253 USDT |
| 2024-04-26 |
0.1523 USDT |
8,919,076.0649 |
0.1628 USDT |
0.1370 USDT |
0.1445 USDT |
0.1432 USDT |
| 2024-04-25 |
0.1377 USDT |
11,742,279.2576 |
0.1407 USDT |
0.1258 USDT |
0.1298 USDT |
0.1611 USDT |
| 2024-04-24 |
0.1520 USDT |
6,319,253.2343 |
0.1558 USDT |
0.1400 USDT |
0.1458 USDT |
0.1431 USDT |
| 2024-04-23 |
0.1617 USDT |
7,883,501.2456 |
0.1577 USDT |
0.1507 USDT |
0.1579 USDT |
0.1554 USDT |
| 2024-04-22 |
0.1774 USDT |
8,260,044.6630 |
0.1845 USDT |
0.1608 USDT |
0.1671 USDT |
0.1662 USDT |
| 2024-04-21 |
0.1865 USDT |
9,503,130.0369 |
0.1877 USDT |
0.1700 USDT |
0.1769 USDT |
0.1860 USDT |
| 2024-04-20 |
0.1734 USDT |
7,944,074.6464 |
0.1708 USDT |
0.1560 USDT |
0.1689 USDT |
0.1705 USDT |
| 2024-04-19 |
0.1758 USDT |
16,545,062.9760 |
0.1732 USDT |
0.1360 USDT |
0.1497 USDT |
0.1817 USDT |
| 2024-04-18 |
0.1575 USDT |
25,836,133.5690 |
0.1266 USDT |
0.1160 USDT |
0.1400 USDT |
0.1760 USDT |
| 2024-04-17 |
0.1091 USDT |
9,020,430.5493 |
0.1018 USDT |
0.0956 USDT |
0.1020 USDT |
0.1011 USDT |
| 2024-04-16 |
0.0953 USDT |
12,353,325.3675 |
0.1059 USDT |
0.0881 USDT |
0.0916 USDT |
0.0913 USDT |
| 2024-04-15 |
0.1105 USDT |
13,631,166.2594 |
0.1186 USDT |
0.1000 USDT |
0.1061 USDT |
0.1026 USDT |
| 2024-04-14 |
0.0972 USDT |
25,569,817.6716 |
0.1035 USDT |
0.0842 USDT |
0.0931 USDT |
0.1076 USDT |
| 2024-04-13 |
0.1113 USDT |
17,399,799.7246 |
0.0992 USDT |
0.0867 USDT |
0.0938 USDT |
0.1198 USDT |
| 2024-04-12 |
0.1123 USDT |
26,845,778.2317 |
0.0860 USDT |
0.0849 USDT |
0.0965 USDT |
0.1073 USDT |
| 2024-04-11 |
0.0658 USDT |
23,035,375.7587 |
0.0594 USDT |
0.0560 USDT |
0.0577 USDT |
0.0788 USDT |
| 2024-04-10 |
0.0604 USDT |
21,730,511.0045 |
0.0625 USDT |
0.0537 USDT |
0.0566 USDT |
0.0596 USDT |
| 2024-04-09 |
0.0680 USDT |
22,663,571.3563 |
0.0721 USDT |
0.0631 USDT |
0.0644 USDT |
0.0640 USDT |
| 2024-04-08 |
0.0608 USDT |
13,243,121.1279 |
0.0604 USDT |
0.0575 USDT |
0.0590 USDT |
0.0633 USDT |
| 2024-04-07 |
0.0603 USDT |
15,146,012.1286 |
0.0621 USDT |
0.0572 USDT |
0.0582 USDT |
0.0580 USDT |
| 2024-04-06 |
0.0574 USDT |
19,167,426.6681 |
0.0562 USDT |
0.0552 USDT |
0.0562 USDT |
0.0602 USDT |
| 2024-04-05 |
0.0567 USDT |
17,174,517.9706 |
0.0582 USDT |
0.0515 USDT |
0.0543 USDT |
0.0537 USDT |
| 2024-04-04 |
0.0584 USDT |
17,246,411.0121 |
0.0583 USDT |
0.0536 USDT |
0.0561 USDT |
0.0609 USDT |
| 2024-04-03 |
0.0626 USDT |
22,920,972.1508 |
0.0580 USDT |
0.0561 USDT |
0.0582 USDT |
0.0575 USDT |
| 2024-04-02 |
0.0575 USDT |
29,919,936.0124 |
0.0604 USDT |
0.0530 USDT |
0.0547 USDT |
0.0575 USDT |
| 2024-04-01 |
0.0636 USDT |
19,336,164.3562 |
0.0666 USDT |
0.0561 USDT |
0.0601 USDT |
0.0583 USDT |
| 2024-03-31 |
0.0677 USDT |
17,103,790.2206 |
0.0657 USDT |
0.0634 USDT |
0.0660 USDT |
0.0660 USDT |
| 2024-03-30 |
0.0707 USDT |
15,309,841.9665 |
0.0720 USDT |
0.0670 USDT |
0.0699 USDT |
0.0710 USDT |
| 2024-03-29 |
0.0711 USDT |
17,598,908.5004 |
0.0688 USDT |
0.0678 USDT |
0.0695 USDT |
0.0684 USDT |
| 2024-03-28 |
0.0687 USDT |
15,633,887.8059 |
0.0699 USDT |
0.0651 USDT |
0.0671 USDT |
0.0698 USDT |
| 2024-03-27 |
0.0735 USDT |
19,994,813.0409 |
0.0733 USDT |
0.0700 USDT |
0.0701 USDT |
0.0701 USDT |
| 2024-03-26 |
0.0851 USDT |
13,597,769.2930 |
0.0837 USDT |
0.0764 USDT |
0.0825 USDT |
0.0764 USDT |
| 2024-03-25 |
0.0765 USDT |
18,359,674.9857 |
0.0689 USDT |
0.0680 USDT |
0.0704 USDT |
0.0808 USDT |
| 2024-03-24 |
0.0686 USDT |
18,089,761.6956 |
0.0682 USDT |
0.0650 USDT |
0.0670 USDT |
0.0713 USDT |
| 2024-03-23 |
0.0695 USDT |
18,167,349.7490 |
0.0729 USDT |
0.0663 USDT |
0.0682 USDT |
0.0719 USDT |
| 2024-03-22 |
0.0696 USDT |
24,523,546.9751 |
0.0721 USDT |
0.0659 USDT |
0.0681 USDT |
0.0697 USDT |
| 2024-03-21 |
0.0783 USDT |
18,308,752.5296 |
0.0818 USDT |
0.0706 USDT |
0.0737 USDT |
0.0719 USDT |
| 2024-03-20 |
0.0692 USDT |
25,888,092.8005 |
0.0650 USDT |
0.0621 USDT |
0.0650 USDT |
0.0734 USDT |
| 2024-03-19 |
0.0646 USDT |
32,891,026.9828 |
0.0701 USDT |
0.0534 USDT |
0.0584 USDT |
0.0692 USDT |
| 2024-03-18 |
0.0812 USDT |
26,728,406.7295 |
0.0963 USDT |
0.0678 USDT |
0.0726 USDT |
0.0731 USDT |
| 2024-03-17 |
0.0928 USDT |
24,017,395.9341 |
0.0876 USDT |
0.0813 USDT |
0.0884 USDT |
0.1013 USDT |
| 2024-03-16 |
0.0958 USDT |
34,404,555.1285 |
0.1191 USDT |
0.0810 USDT |
0.0896 USDT |
0.0897 USDT |