Identifier on Huobi: ponkeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1707 USDT |
31,997,631.7846 |
0.1868 USDT |
0.1581 USDT |
0.1629 USDT |
0.1715 USDT |
| 2025-05-18 |
0.1689 USDT |
3,875,490.3528 |
0.1539 USDT |
0.1538 USDT |
0.1569 USDT |
0.1787 USDT |
| 2025-05-17 |
0.1579 USDT |
5,649,421.4275 |
0.1644 USDT |
0.1508 USDT |
0.1551 USDT |
0.1525 USDT |
| 2025-05-16 |
0.1749 USDT |
10,045,238.4505 |
0.1738 USDT |
0.1702 USDT |
0.1732 USDT |
0.1786 USDT |
| 2025-05-15 |
0.1859 USDT |
2,633,224.8273 |
0.1916 USDT |
0.1806 USDT |
0.1849 USDT |
0.1845 USDT |
| 2025-05-14 |
0.2049 USDT |
4,296,995.6766 |
0.2095 USDT |
0.1967 USDT |
0.2037 USDT |
0.2106 USDT |
| 2025-05-13 |
0.1700 USDT |
11,175,637.2632 |
0.1715 USDT |
0.1595 USDT |
0.1659 USDT |
0.1844 USDT |
| 2025-05-12 |
0.1840 USDT |
20,489,136.6376 |
0.1748 USDT |
0.1652 USDT |
0.1705 USDT |
0.1678 USDT |
| 2025-05-11 |
0.1673 USDT |
17,158,781.2276 |
0.1728 USDT |
0.1541 USDT |
0.1612 USDT |
0.1707 USDT |
| 2025-05-10 |
0.1677 USDT |
13,965,151.9149 |
0.1591 USDT |
0.1591 USDT |
0.1619 USDT |
0.1639 USDT |
| 2025-05-09 |
0.1514 USDT |
34,144,113.5664 |
0.1373 USDT |
0.1346 USDT |
0.1378 USDT |
0.1582 USDT |
| 2025-05-08 |
0.1294 USDT |
35,802,966.5465 |
0.1175 USDT |
0.1175 USDT |
0.1223 USDT |
0.1366 USDT |
| 2025-05-07 |
0.1056 USDT |
17,802,209.8878 |
0.1028 USDT |
0.1019 USDT |
0.1035 USDT |
0.1102 USDT |
| 2025-05-06 |
0.1007 USDT |
19,372,857.5855 |
0.1022 USDT |
0.0968 USDT |
0.0992 USDT |
0.1010 USDT |
| 2025-05-05 |
0.1010 USDT |
28,227,178.9411 |
0.0995 USDT |
0.0975 USDT |
0.1003 USDT |
0.1032 USDT |
| 2025-05-04 |
0.1008 USDT |
9,469,100.8572 |
0.1036 USDT |
0.0985 USDT |
0.1005 USDT |
0.1019 USDT |
| 2025-05-03 |
0.1122 USDT |
11,893,451.2886 |
0.1167 USDT |
0.1085 USDT |
0.1097 USDT |
0.1099 USDT |
| 2025-05-02 |
0.1178 USDT |
16,776,832.1241 |
0.1203 USDT |
0.1149 USDT |
0.1167 USDT |
0.1158 USDT |
| 2025-05-01 |
0.1211 USDT |
27,201,659.1040 |
0.1178 USDT |
0.1165 USDT |
0.1177 USDT |
0.1206 USDT |
| 2025-04-30 |
0.1138 USDT |
23,661,863.3127 |
0.1157 USDT |
0.1069 USDT |
0.1121 USDT |
0.1146 USDT |
| 2025-04-29 |
0.1196 USDT |
21,439,200.0982 |
0.1244 USDT |
0.1138 USDT |
0.1176 USDT |
0.1145 USDT |
| 2025-04-28 |
0.1226 USDT |
19,256,121.8806 |
0.1199 USDT |
0.1125 USDT |
0.1171 USDT |
0.1246 USDT |
| 2025-04-27 |
0.1221 USDT |
4,784,387.6135 |
0.1256 USDT |
0.1178 USDT |
0.1197 USDT |
0.1188 USDT |
| 2025-04-26 |
0.1137 USDT |
2,889,728.9594 |
0.1105 USDT |
0.1088 USDT |
0.1108 USDT |
0.1227 USDT |
| 2025-04-25 |
0.1023 USDT |
6,396,292.3688 |
0.1031 USDT |
0.1003 USDT |
0.1029 USDT |
0.1037 USDT |
| 2025-04-24 |
0.0954 USDT |
10,271,959.8081 |
0.1008 USDT |
0.0901 USDT |
0.0935 USDT |
0.0917 USDT |
| 2025-04-23 |
0.1005 USDT |
18,236,591.6260 |
0.0968 USDT |
0.0959 USDT |
0.0978 USDT |
0.1023 USDT |
| 2025-04-22 |
0.0853 USDT |
23,674,214.7428 |
0.0841 USDT |
0.0831 USDT |
0.0842 USDT |
0.0882 USDT |
| 2025-04-21 |
0.0859 USDT |
21,980,765.9331 |
0.0850 USDT |
0.0848 USDT |
0.0856 USDT |
0.0862 USDT |
| 2025-04-20 |
0.0834 USDT |
9,758,290.6137 |
0.0833 USDT |
0.0819 USDT |
0.0827 USDT |
0.0833 USDT |
| 2025-04-19 |
0.0832 USDT |
15,479,880.0734 |
0.0805 USDT |
0.0800 USDT |
0.0806 USDT |
0.0835 USDT |
| 2025-04-18 |
0.0800 USDT |
13,024,615.5352 |
0.0789 USDT |
0.0782 USDT |
0.0792 USDT |
0.0803 USDT |
| 2025-04-17 |
0.0782 USDT |
24,457,614.2263 |
0.0776 USDT |
0.0748 USDT |
0.0766 USDT |
0.0792 USDT |
| 2025-04-16 |
0.0776 USDT |
20,586,964.0523 |
0.0779 USDT |
0.0755 USDT |
0.0773 USDT |
0.0769 USDT |
| 2025-04-15 |
0.0807 USDT |
24,397,008.8535 |
0.0806 USDT |
0.0775 USDT |
0.0789 USDT |
0.0785 USDT |
| 2025-04-14 |
0.0812 USDT |
4,758,826.8917 |
0.0795 USDT |
0.0791 USDT |
0.0806 USDT |
0.0803 USDT |
| 2025-04-13 |
0.0835 USDT |
9,766,331.7885 |
0.0847 USDT |
0.0817 USDT |
0.0826 USDT |
0.0828 USDT |
| 2025-04-12 |
0.0811 USDT |
17,808,919.7517 |
0.0772 USDT |
0.0750 USDT |
0.0759 USDT |
0.0854 USDT |
| 2025-04-11 |
0.0748 USDT |
33,698,784.8332 |
0.0733 USDT |
0.0709 USDT |
0.0731 USDT |
0.0767 USDT |
| 2025-04-10 |
0.0754 USDT |
33,594,991.6664 |
0.0781 USDT |
0.0714 USDT |
0.0743 USDT |
0.0721 USDT |
| 2025-04-09 |
0.0678 USDT |
24,780,998.2868 |
0.0680 USDT |
0.0658 USDT |
0.0679 USDT |
0.0692 USDT |
| 2025-04-08 |
0.0734 USDT |
25,164,647.1757 |
0.0724 USDT |
0.0719 USDT |
0.0728 USDT |
0.0738 USDT |
| 2025-04-07 |
0.0711 USDT |
54,140,513.3833 |
0.0724 USDT |
0.0655 USDT |
0.0691 USDT |
0.0721 USDT |
| 2025-04-06 |
0.0825 USDT |
2,582,428.9007 |
0.0833 USDT |
0.0815 USDT |
0.0821 USDT |
0.0824 USDT |
| 2025-04-05 |
0.0847 USDT |
5,927,012.8753 |
0.0850 USDT |
0.0836 USDT |
0.0843 USDT |
0.0843 USDT |
| 2025-04-04 |
0.0813 USDT |
14,230,402.8764 |
0.0822 USDT |
0.0794 USDT |
0.0802 USDT |
0.0798 USDT |
| 2025-04-03 |
0.0817 USDT |
27,338,736.2238 |
0.0827 USDT |
0.0764 USDT |
0.0795 USDT |
0.0795 USDT |
| 2025-04-02 |
0.0874 USDT |
34,955,320.4377 |
0.0908 USDT |
0.0807 USDT |
0.0834 USDT |
0.0829 USDT |
| 2025-04-01 |
0.0926 USDT |
4,534,327.8621 |
0.0903 USDT |
0.0901 USDT |
0.0914 USDT |
0.0949 USDT |
| 2025-03-31 |
0.0912 USDT |
6,059,450.5058 |
0.0905 USDT |
0.0891 USDT |
0.0916 USDT |
0.0905 USDT |