Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
4.1143 USDT |
105,290.8959 |
4.1133 USDT |
4.1046 USDT |
4.1149 USDT |
4.1166 USDT |
| 2024-04-27 |
4.1640 USDT |
115,717.5281 |
4.3197 USDT |
4.1027 USDT |
4.1169 USDT |
4.1109 USDT |
| 2024-04-26 |
4.3554 USDT |
102,747.1982 |
4.3626 USDT |
4.3091 USDT |
4.3207 USDT |
4.3166 USDT |
| 2024-04-25 |
4.3323 USDT |
134,756.9433 |
4.3831 USDT |
4.2467 USDT |
4.2635 USDT |
4.3539 USDT |
| 2024-04-24 |
4.4337 USDT |
126,049.0095 |
4.4726 USDT |
4.3806 USDT |
4.3840 USDT |
4.3821 USDT |
| 2024-04-23 |
4.3761 USDT |
79,739.2022 |
4.5603 USDT |
4.1019 USDT |
4.1580 USDT |
4.2314 USDT |
| 2024-04-22 |
4.5365 USDT |
94,132.9652 |
4.5625 USDT |
4.4593 USDT |
4.4849 USDT |
4.4880 USDT |
| 2024-04-21 |
4.5897 USDT |
103,667.5244 |
4.5886 USDT |
4.5475 USDT |
4.5765 USDT |
4.5655 USDT |
| 2024-04-20 |
4.6146 USDT |
91,821.6286 |
4.6083 USDT |
4.5531 USDT |
4.5754 USDT |
4.5670 USDT |
| 2024-04-19 |
4.6739 USDT |
122,971.3660 |
4.6543 USDT |
4.6355 USDT |
4.6556 USDT |
4.6588 USDT |
| 2024-04-18 |
4.7092 USDT |
131,611.8023 |
4.6815 USDT |
4.5460 USDT |
4.6516 USDT |
4.6536 USDT |
| 2024-04-17 |
4.8451 USDT |
69,965.5675 |
4.8380 USDT |
4.7942 USDT |
4.8378 USDT |
4.8043 USDT |
| 2024-04-16 |
4.7807 USDT |
98,158.8891 |
4.7784 USDT |
4.7683 USDT |
4.7871 USDT |
4.7812 USDT |
| 2024-04-15 |
4.9160 USDT |
101,029.7690 |
4.9043 USDT |
4.8750 USDT |
4.9108 USDT |
4.9083 USDT |
| 2024-04-14 |
4.9369 USDT |
184,742.5931 |
4.9691 USDT |
4.8720 USDT |
4.9095 USDT |
4.9051 USDT |
| 2024-04-13 |
5.1888 USDT |
107,652.2767 |
5.2575 USDT |
5.0654 USDT |
5.1205 USDT |
5.1809 USDT |
| 2024-04-12 |
5.5499 USDT |
73,581.5055 |
5.6549 USDT |
5.3450 USDT |
5.3593 USDT |
5.3515 USDT |
| 2024-04-11 |
5.5846 USDT |
81,232.2649 |
5.4918 USDT |
5.3260 USDT |
5.4900 USDT |
5.6267 USDT |
| 2024-04-10 |
5.4975 USDT |
90,663.9423 |
5.4988 USDT |
5.4629 USDT |
5.4852 USDT |
5.4970 USDT |
| 2024-04-09 |
5.4363 USDT |
104,779.9033 |
5.4158 USDT |
5.3000 USDT |
5.3853 USDT |
5.5300 USDT |
| 2024-04-08 |
5.2806 USDT |
60,014.3420 |
5.2049 USDT |
5.0420 USDT |
5.1955 USDT |
5.7047 USDT |
| 2024-04-07 |
5.2227 USDT |
68,205.6930 |
5.2505 USDT |
5.0604 USDT |
5.1520 USDT |
5.1436 USDT |
| 2024-04-06 |
5.3775 USDT |
84,228.9229 |
5.5659 USDT |
5.1976 USDT |
5.2458 USDT |
5.2391 USDT |
| 2024-04-05 |
5.4326 USDT |
115,459.0865 |
5.4430 USDT |
5.2390 USDT |
5.3620 USDT |
5.5630 USDT |
| 2024-04-04 |
5.2470 USDT |
72,955.9481 |
5.2620 USDT |
5.1490 USDT |
5.2376 USDT |
5.2658 USDT |
| 2024-04-03 |
5.2025 USDT |
97,692.5307 |
5.1384 USDT |
5.0750 USDT |
5.1073 USDT |
5.2854 USDT |
| 2024-04-02 |
5.0890 USDT |
139,955.1156 |
4.9682 USDT |
4.9600 USDT |
5.0224 USDT |
5.1464 USDT |
| 2024-04-01 |
5.0802 USDT |
80,686.7596 |
5.1402 USDT |
5.0017 USDT |
5.0465 USDT |
5.0168 USDT |
| 2024-03-31 |
5.1434 USDT |
89,358.9580 |
5.1224 USDT |
5.0865 USDT |
5.1454 USDT |
5.1783 USDT |
| 2024-03-30 |
5.2074 USDT |
78,202.0756 |
5.1837 USDT |
5.1613 USDT |
5.1939 USDT |
5.1841 USDT |
| 2024-03-29 |
5.2099 USDT |
94,453.5267 |
5.1832 USDT |
5.1751 USDT |
5.1965 USDT |
5.2068 USDT |
| 2024-03-28 |
5.3512 USDT |
78,301.3141 |
5.3347 USDT |
5.3151 USDT |
5.3346 USDT |
5.3678 USDT |
| 2024-03-27 |
5.2794 USDT |
109,845.5955 |
5.2545 USDT |
5.1548 USDT |
5.1752 USDT |
5.5188 USDT |
| 2024-03-26 |
5.3232 USDT |
133,824.8729 |
5.5548 USDT |
5.1410 USDT |
5.1939 USDT |
5.2295 USDT |
| 2024-03-25 |
5.3740 USDT |
90,207.9142 |
5.3305 USDT |
5.2747 USDT |
5.3315 USDT |
5.4877 USDT |
| 2024-03-24 |
5.4127 USDT |
90,749.0770 |
5.4285 USDT |
5.3543 USDT |
5.3686 USDT |
5.3685 USDT |
| 2024-03-23 |
5.2985 USDT |
98,317.3524 |
5.3324 USDT |
5.1948 USDT |
5.2775 USDT |
5.3068 USDT |
| 2024-03-22 |
5.3639 USDT |
131,494.4509 |
5.4799 USDT |
5.1748 USDT |
5.2200 USDT |
5.3253 USDT |
| 2024-03-21 |
5.4368 USDT |
101,288.4517 |
5.5857 USDT |
5.2547 USDT |
5.2997 USDT |
5.3461 USDT |
| 2024-03-20 |
5.2593 USDT |
134,628.8000 |
5.3553 USDT |
5.1548 USDT |
5.2000 USDT |
5.2701 USDT |
| 2024-03-19 |
5.1967 USDT |
160,315.2044 |
5.2778 USDT |
5.1185 USDT |
5.1598 USDT |
5.3606 USDT |
| 2024-03-18 |
5.4323 USDT |
144,280.2343 |
5.5098 USDT |
5.2640 USDT |
5.2781 USDT |
5.2708 USDT |
| 2024-03-17 |
5.5583 USDT |
129,679.5067 |
5.6340 USDT |
5.4560 USDT |
5.4874 USDT |
5.5304 USDT |
| 2024-03-16 |
5.8251 USDT |
144,263.9985 |
5.8823 USDT |
5.6642 USDT |
5.6945 USDT |
5.6665 USDT |
| 2024-03-15 |
6.0669 USDT |
153,442.2660 |
6.2382 USDT |
5.8821 USDT |
5.9561 USDT |
5.9659 USDT |
| 2024-03-14 |
6.3076 USDT |
129,497.3480 |
6.3076 USDT |
6.2187 USDT |
6.2333 USDT |
6.2251 USDT |
| 2024-03-13 |
6.2445 USDT |
98,598.2216 |
6.2068 USDT |
6.0579 USDT |
6.2079 USDT |
6.3195 USDT |
| 2024-03-12 |
5.9247 USDT |
117,690.8192 |
5.7305 USDT |
5.6846 USDT |
5.7337 USDT |
6.3397 USDT |
| 2024-03-11 |
5.7843 USDT |
131,176.0920 |
5.8993 USDT |
5.5840 USDT |
5.6568 USDT |
5.6596 USDT |
| 2024-03-10 |
5.8012 USDT |
68,834.5369 |
5.8991 USDT |
5.7275 USDT |
5.7657 USDT |
5.8286 USDT |