Identifier on Huobi: ponkeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
0.1286 USDT |
23,800,163.2303 |
0.1593 USDT |
0.1120 USDT |
0.1209 USDT |
0.1268 USDT |
| 2024-03-14 |
0.1476 USDT |
21,412,930.8379 |
0.1544 USDT |
0.1270 USDT |
0.1381 USDT |
0.1541 USDT |
| 2024-03-13 |
0.1330 USDT |
16,484,869.2875 |
0.1248 USDT |
0.1188 USDT |
0.1242 USDT |
0.1300 USDT |
| 2024-03-12 |
0.1129 USDT |
21,513,541.0265 |
0.1328 USDT |
0.0935 USDT |
0.1100 USDT |
0.1091 USDT |
| 2024-03-11 |
0.1150 USDT |
30,218,802.1138 |
0.1039 USDT |
0.0925 USDT |
0.1032 USDT |
0.1332 USDT |
| 2024-03-10 |
0.0761 USDT |
19,708,441.5787 |
0.0807 USDT |
0.0678 USDT |
0.0742 USDT |
0.0764 USDT |
| 2024-03-09 |
0.0609 USDT |
28,583,474.3110 |
0.0582 USDT |
0.0570 USDT |
0.0584 USDT |
0.0630 USDT |
| 2024-03-08 |
0.0605 USDT |
35,399,123.2091 |
0.0584 USDT |
0.0560 USDT |
0.0592 USDT |
0.0611 USDT |
| 2024-03-07 |
0.0610 USDT |
22,081,843.5829 |
0.0636 USDT |
0.0570 USDT |
0.0591 USDT |
0.0577 USDT |
| 2024-03-06 |
0.0650 USDT |
39,497,629.9275 |
0.0649 USDT |
0.0557 USDT |
0.0606 USDT |
0.0652 USDT |
| 2024-03-05 |
0.0622 USDT |
44,710,850.8426 |
0.0551 USDT |
0.0515 USDT |
0.0582 USDT |
0.0677 USDT |
| 2024-03-04 |
0.0629 USDT |
40,906,362.5754 |
0.0531 USDT |
0.0505 USDT |
0.0543 USDT |
0.0555 USDT |
| 2024-03-03 |
0.0527 USDT |
33,625,134.6221 |
0.0533 USDT |
0.0458 USDT |
0.0502 USDT |
0.0548 USDT |
| 2024-03-02 |
0.0445 USDT |
40,392,858.0222 |
0.0420 USDT |
0.0391 USDT |
0.0409 USDT |
0.0503 USDT |
| 2024-03-01 |
0.0348 USDT |
50,838,865.4576 |
0.0335 USDT |
0.0326 USDT |
0.0339 USDT |
0.0355 USDT |
| 2024-02-29 |
0.0385 USDT |
62,464,503.4961 |
0.0385 USDT |
0.0325 USDT |
0.0358 USDT |
0.0355 USDT |
| 2024-02-28 |
0.0366 USDT |
45,076,642.2454 |
0.0363 USDT |
0.0333 USDT |
0.0350 USDT |
0.0343 USDT |
| 2024-02-27 |
0.0324 USDT |
60,024,741.1636 |
0.0290 USDT |
0.0272 USDT |
0.0292 USDT |
0.0350 USDT |
| 2024-02-26 |
0.0277 USDT |
41,075,536.9204 |
0.0274 USDT |
0.0258 USDT |
0.0270 USDT |
0.0282 USDT |
| 2024-02-25 |
0.0285 USDT |
25,483,059.7632 |
0.0301 USDT |
0.0275 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-02-24 |
0.0280 USDT |
34,018,107.2805 |
0.0292 USDT |
0.0255 USDT |
0.0276 USDT |
0.0289 USDT |
| 2024-02-23 |
0.0300 USDT |
37,563,610.1703 |
0.0331 USDT |
0.0270 USDT |
0.0295 USDT |
0.0296 USDT |
| 2024-02-22 |
0.0320 USDT |
36,324,352.1660 |
0.0325 USDT |
0.0305 USDT |
0.0316 USDT |
0.0323 USDT |
| 2024-02-21 |
0.0343 USDT |
33,055,388.1557 |
0.0347 USDT |
0.0305 USDT |
0.0327 USDT |
0.0322 USDT |
| 2024-02-20 |
0.0378 USDT |
38,139,403.8843 |
0.0402 USDT |
0.0343 USDT |
0.0356 USDT |
0.0349 USDT |
| 2024-02-19 |
0.0432 USDT |
34,887,376.3144 |
0.0464 USDT |
0.0372 USDT |
0.0385 USDT |
0.0379 USDT |
| 2024-02-18 |
0.0358 USDT |
39,535,430.0845 |
0.0284 USDT |
0.0280 USDT |
0.0288 USDT |
0.0494 USDT |
| 2024-02-17 |
0.0272 USDT |
33,278,876.8932 |
0.0266 USDT |
0.0252 USDT |
0.0261 USDT |
0.0271 USDT |
| 2024-02-16 |
0.0257 USDT |
51,821,814.3527 |
0.0260 USDT |
0.0243 USDT |
0.0253 USDT |
0.0264 USDT |
| 2024-02-15 |
0.0273 USDT |
43,447,134.5804 |
0.0269 USDT |
0.0250 USDT |
0.0263 USDT |
0.0281 USDT |
| 2024-02-14 |
0.0258 USDT |
42,980,682.2832 |
0.0241 USDT |
0.0237 USDT |
0.0245 USDT |
0.0269 USDT |
| 2024-02-13 |
0.0259 USDT |
36,460,922.3909 |
0.0263 USDT |
0.0245 USDT |
0.0252 USDT |
0.0246 USDT |
| 2024-02-12 |
0.0263 USDT |
43,717,222.2202 |
0.0271 USDT |
0.0236 USDT |
0.0247 USDT |
0.0263 USDT |
| 2024-02-11 |
0.0288 USDT |
27,983,206.1073 |
0.0269 USDT |
0.0263 USDT |
0.0272 USDT |
0.0272 USDT |
| 2024-02-10 |
0.0226 USDT |
40,718,754.0363 |
0.0232 USDT |
0.0215 USDT |
0.0223 USDT |
0.0229 USDT |
| 2024-02-09 |
0.0254 USDT |
31,596,767.2854 |
0.0274 USDT |
0.0240 USDT |
0.0247 USDT |
0.0258 USDT |