Identifier on Huobi: poolxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-05 |
5.4201 USDT |
62,096.5329 |
5.3834 USDT |
5.2930 USDT |
5.3044 USDT |
5.6032 USDT |
| 2024-02-04 |
5.4337 USDT |
34,276.8887 |
5.4211 USDT |
5.3480 USDT |
5.3669 USDT |
5.4129 USDT |
| 2024-02-03 |
5.4225 USDT |
65,397.6125 |
5.4191 USDT |
5.3740 USDT |
5.3962 USDT |
5.4247 USDT |
| 2024-02-02 |
5.4405 USDT |
85,927.7881 |
5.3798 USDT |
5.2203 USDT |
5.3642 USDT |
5.5977 USDT |
| 2024-02-01 |
5.2080 USDT |
76,325.1424 |
5.3039 USDT |
5.1319 USDT |
5.1640 USDT |
5.2438 USDT |
| 2024-01-31 |
4.9357 USDT |
78,380.8928 |
4.8214 USDT |
4.8200 USDT |
4.8293 USDT |
5.0899 USDT |
| 2024-01-30 |
4.7757 USDT |
107,335.8265 |
4.7253 USDT |
4.7233 USDT |
4.7264 USDT |
4.8212 USDT |
| 2024-01-29 |
4.6027 USDT |
77,274.0516 |
4.7263 USDT |
4.5076 USDT |
4.5101 USDT |
4.7023 USDT |
| 2024-01-28 |
4.7820 USDT |
82,434.3463 |
4.8873 USDT |
4.5533 USDT |
4.6693 USDT |
4.7317 USDT |
| 2024-01-27 |
4.8507 USDT |
73,080.4936 |
4.8553 USDT |
4.6264 USDT |
4.8342 USDT |
4.8246 USDT |
| 2024-01-26 |
4.8806 USDT |
103,577.3865 |
4.9192 USDT |
4.8172 USDT |
4.8514 USDT |
4.8542 USDT |
| 2024-01-25 |
4.8115 USDT |
93,973.6014 |
4.7308 USDT |
4.7095 USDT |
4.7333 USDT |
4.9321 USDT |
| 2024-01-24 |
4.4574 USDT |
105,606.2851 |
4.3245 USDT |
4.3161 USDT |
4.3713 USDT |
4.8746 USDT |
| 2024-01-23 |
4.3799 USDT |
141,717.9637 |
4.4158 USDT |
4.2236 USDT |
4.3277 USDT |
4.3260 USDT |
| 2024-01-22 |
4.3566 USDT |
81,449.1297 |
4.3165 USDT |
4.3016 USDT |
4.3234 USDT |
4.4154 USDT |
| 2024-01-21 |
4.1537 USDT |
47,572.3166 |
4.0768 USDT |
4.0439 USDT |
4.0669 USDT |
4.2399 USDT |
| 2024-01-20 |
4.0392 USDT |
148,563.4586 |
4.0318 USDT |
4.0201 USDT |
4.0334 USDT |
4.1239 USDT |
| 2024-01-19 |
3.9963 USDT |
149,713.9900 |
3.9396 USDT |
3.9191 USDT |
3.9301 USDT |
4.1018 USDT |
| 2024-01-18 |
4.3849 USDT |
97,468.0957 |
4.3278 USDT |
4.0970 USDT |
4.2737 USDT |
4.2644 USDT |
| 2024-01-17 |
4.4877 USDT |
123,234.0780 |
4.5136 USDT |
4.3139 USDT |
4.3361 USDT |
4.3282 USDT |
| 2024-01-16 |
4.4814 USDT |
135,873.9249 |
4.3975 USDT |
4.3892 USDT |
4.4008 USDT |
4.5226 USDT |
| 2024-01-15 |
4.3912 USDT |
143,450.2621 |
4.3986 USDT |
4.3654 USDT |
4.3870 USDT |
4.4008 USDT |
| 2024-01-14 |
4.4830 USDT |
124,319.3388 |
4.5416 USDT |
4.3822 USDT |
4.4076 USDT |
4.3985 USDT |
| 2024-01-13 |
4.3877 USDT |
153,481.4028 |
4.3806 USDT |
4.3699 USDT |
4.3809 USDT |
4.4312 USDT |
| 2024-01-12 |
4.5270 USDT |
200,106.1384 |
4.6110 USDT |
4.1000 USDT |
4.3464 USDT |
4.3875 USDT |
| 2024-01-11 |
4.6804 USDT |
191,786.9622 |
4.7623 USDT |
4.5960 USDT |
4.6318 USDT |
4.6315 USDT |
| 2024-01-10 |
4.4373 USDT |
150,866.4881 |
4.3127 USDT |
4.2987 USDT |
4.3157 USDT |
4.5792 USDT |
| 2024-01-09 |
4.2990 USDT |
86,400.9972 |
4.2446 USDT |
4.0387 USDT |
4.1400 USDT |
4.1578 USDT |
| 2024-01-08 |
4.4688 USDT |
162,425.2438 |
4.6468 USDT |
4.2627 USDT |
4.4518 USDT |
4.6516 USDT |
| 2024-01-07 |
4.5165 USDT |
147,569.0169 |
4.7321 USDT |
4.3121 USDT |
4.3379 USDT |
5.1125 USDT |
| 2024-01-06 |
4.8899 USDT |
287,198.6275 |
5.1723 USDT |
4.7198 USDT |
4.7377 USDT |
4.7327 USDT |
| 2024-01-05 |
5.1720 USDT |
256,562.5180 |
5.2200 USDT |
5.0314 USDT |
5.0693 USDT |
5.0521 USDT |
| 2024-01-04 |
5.2032 USDT |
214,062.4696 |
5.3057 USDT |
5.1894 USDT |
5.2021 USDT |
5.1966 USDT |
| 2024-01-03 |
5.3219 USDT |
15,569.0451 |
5.2965 USDT |
5.2947 USDT |
5.2975 USDT |
5.3068 USDT |
| 2024-01-02 |
5.0713 USDT |
18,868.8870 |
4.9670 USDT |
4.9447 USDT |
4.9730 USDT |
5.3444 USDT |
| 2024-01-01 |
5.0450 USDT |
12,121.0843 |
5.0352 USDT |
5.0209 USDT |
5.0283 USDT |
5.0533 USDT |
| 2023-12-31 |
5.1188 USDT |
15,326.1626 |
5.4341 USDT |
4.8962 USDT |
4.9507 USDT |
5.0344 USDT |
| 2023-12-30 |
5.1934 USDT |
44,728.4245 |
5.1348 USDT |
5.1320 USDT |
5.1446 USDT |
5.4088 USDT |
| 2023-12-29 |
5.1339 USDT |
96,002.6260 |
5.1201 USDT |
5.0749 USDT |
5.0924 USDT |
5.1387 USDT |
| 2023-12-28 |
5.1744 USDT |
95,644.5928 |
5.2221 USDT |
5.1088 USDT |
5.1154 USDT |
5.1094 USDT |
| 2023-12-27 |
5.1024 USDT |
88,182.7376 |
5.0690 USDT |
5.0533 USDT |
5.0889 USDT |
5.1205 USDT |
| 2023-12-26 |
5.2893 USDT |
102,098.4304 |
5.2198 USDT |
4.8691 USDT |
5.0889 USDT |
5.0752 USDT |
| 2023-12-25 |
5.3198 USDT |
98,330.6788 |
5.5727 USDT |
5.0000 USDT |
5.1801 USDT |
5.1794 USDT |
| 2023-12-24 |
5.6138 USDT |
85,829.2634 |
5.6173 USDT |
5.5829 USDT |
5.6031 USDT |
5.5992 USDT |
| 2023-12-23 |
5.6950 USDT |
87,333.8508 |
5.8255 USDT |
5.2350 USDT |
5.6183 USDT |
5.6130 USDT |
| 2023-12-22 |
5.9776 USDT |
68,326.6768 |
5.9223 USDT |
5.8789 USDT |
5.9069 USDT |
5.9223 USDT |
| 2023-12-21 |
5.0760 USDT |
101,590.3261 |
5.1619 USDT |
4.8613 USDT |
4.8857 USDT |
5.9307 USDT |
| 2023-12-20 |
5.2015 USDT |
116,489.7410 |
5.2293 USDT |
5.1378 USDT |
5.1666 USDT |
5.1616 USDT |
| 2023-12-19 |
5.2397 USDT |
94,561.7802 |
5.2327 USDT |
5.2039 USDT |
5.2084 USDT |
5.2288 USDT |
| 2023-12-18 |
5.3800 USDT |
63,155.1283 |
5.8014 USDT |
5.0314 USDT |
5.0614 USDT |
5.0693 USDT |