Identifier on Huobi: pythusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.5400 USDT |
1,458,940.1800 |
0.5385 USDT |
0.5367 USDT |
0.5433 USDT |
0.5419 USDT |
| 2024-05-03 |
0.5219 USDT |
12,064,950.2211 |
0.5158 USDT |
0.5076 USDT |
0.5126 USDT |
0.5372 USDT |
| 2024-05-02 |
0.5091 USDT |
17,733,610.3502 |
0.5194 USDT |
0.4945 USDT |
0.4997 USDT |
0.5184 USDT |
| 2024-05-01 |
0.5051 USDT |
21,646,764.4474 |
0.5166 USDT |
0.4808 USDT |
0.4950 USDT |
0.5225 USDT |
| 2024-04-30 |
0.5371 USDT |
11,185,313.6969 |
0.5561 USDT |
0.5024 USDT |
0.5143 USDT |
0.5146 USDT |
| 2024-04-29 |
0.5546 USDT |
11,207,182.8433 |
0.5700 USDT |
0.5416 USDT |
0.5494 USDT |
0.5510 USDT |
| 2024-04-28 |
0.5896 USDT |
11,867,151.8546 |
0.5831 USDT |
0.5779 USDT |
0.5825 USDT |
0.5850 USDT |
| 2024-04-27 |
0.5718 USDT |
8,996,950.8344 |
0.5797 USDT |
0.5551 USDT |
0.5714 USDT |
0.5759 USDT |
| 2024-04-26 |
0.5947 USDT |
12,589,807.2373 |
0.6121 USDT |
0.5818 USDT |
0.5905 USDT |
0.5905 USDT |
| 2024-04-25 |
0.6084 USDT |
14,309,483.2780 |
0.6209 USDT |
0.5913 USDT |
0.6010 USDT |
0.6190 USDT |
| 2024-04-24 |
0.6512 USDT |
14,507,821.3613 |
0.6690 USDT |
0.6114 USDT |
0.6213 USDT |
0.6206 USDT |
| 2024-04-23 |
0.6801 USDT |
8,986,466.2382 |
0.6884 USDT |
0.6646 USDT |
0.6725 USDT |
0.6792 USDT |
| 2024-04-22 |
0.6883 USDT |
10,463,069.7400 |
0.6600 USDT |
0.6596 USDT |
0.6709 USDT |
0.6955 USDT |
| 2024-04-21 |
0.6730 USDT |
11,625,969.8473 |
0.6728 USDT |
0.6502 USDT |
0.6592 USDT |
0.6629 USDT |
| 2024-04-20 |
0.6245 USDT |
10,090,821.4598 |
0.6001 USDT |
0.5906 USDT |
0.6049 USDT |
0.6590 USDT |
| 2024-04-19 |
0.6029 USDT |
16,589,373.3687 |
0.6115 USDT |
0.5516 USDT |
0.5751 USDT |
0.6137 USDT |
| 2024-04-18 |
0.5844 USDT |
18,057,609.1393 |
0.5789 USDT |
0.5502 USDT |
0.5642 USDT |
0.6129 USDT |
| 2024-04-17 |
0.5854 USDT |
9,877,953.0046 |
0.5832 USDT |
0.5638 USDT |
0.5785 USDT |
0.5759 USDT |
| 2024-04-16 |
0.5672 USDT |
13,454,710.6892 |
0.5795 USDT |
0.5451 USDT |
0.5610 USDT |
0.5610 USDT |
| 2024-04-15 |
0.6125 USDT |
12,703,110.2046 |
0.6115 USDT |
0.5845 USDT |
0.5967 USDT |
0.5933 USDT |
| 2024-04-14 |
0.5810 USDT |
23,269,142.2718 |
0.5609 USDT |
0.5337 USDT |
0.5546 USDT |
0.5784 USDT |
| 2024-04-13 |
0.6311 USDT |
14,066,345.4169 |
0.6433 USDT |
0.5976 USDT |
0.6241 USDT |
0.6337 USDT |
| 2024-04-12 |
0.7452 USDT |
9,334,907.0182 |
0.7659 USDT |
0.6251 USDT |
0.7059 USDT |
0.6705 USDT |
| 2024-04-11 |
0.7919 USDT |
10,335,537.7868 |
0.7941 USDT |
0.7624 USDT |
0.7745 USDT |
0.7713 USDT |
| 2024-04-10 |
0.7590 USDT |
10,840,067.9710 |
0.7834 USDT |
0.7241 USDT |
0.7440 USDT |
0.7698 USDT |
| 2024-04-09 |
0.8179 USDT |
11,579,198.9464 |
0.8518 USDT |
0.7780 USDT |
0.7929 USDT |
0.7896 USDT |
| 2024-04-08 |
0.8425 USDT |
5,822,786.5171 |
0.8435 USDT |
0.8193 USDT |
0.8264 USDT |
0.8549 USDT |
| 2024-04-07 |
0.8491 USDT |
6,610,249.7088 |
0.8426 USDT |
0.8352 USDT |
0.8453 USDT |
0.8505 USDT |
| 2024-04-06 |
0.8251 USDT |
8,791,679.0297 |
0.8089 USDT |
0.8016 USDT |
0.8225 USDT |
0.8509 USDT |
| 2024-04-05 |
0.8131 USDT |
12,671,650.9506 |
0.8541 USDT |
0.7747 USDT |
0.7972 USDT |
0.8115 USDT |
| 2024-04-04 |
0.8501 USDT |
7,145,209.6074 |
0.8698 USDT |
0.8024 USDT |
0.8323 USDT |
0.8685 USDT |
| 2024-04-03 |
0.8612 USDT |
9,991,689.5599 |
0.8408 USDT |
0.8000 USDT |
0.8434 USDT |
0.8799 USDT |
| 2024-04-02 |
0.8676 USDT |
12,877,916.4352 |
0.9374 USDT |
0.8347 USDT |
0.8514 USDT |
0.8506 USDT |
| 2024-04-01 |
0.9836 USDT |
7,203,562.1886 |
0.9946 USDT |
0.9183 USDT |
0.9365 USDT |
0.9303 USDT |
| 2024-03-31 |
0.9544 USDT |
7,851,707.8915 |
0.9197 USDT |
0.9151 USDT |
0.9282 USDT |
0.9616 USDT |
| 2024-03-30 |
0.9400 USDT |
6,270,203.6472 |
0.9067 USDT |
0.9014 USDT |
0.9325 USDT |
0.9421 USDT |
| 2024-03-29 |
0.8967 USDT |
7,868,020.5964 |
0.9195 USDT |
0.8771 USDT |
0.8826 USDT |
0.8822 USDT |
| 2024-03-28 |
0.9053 USDT |
7,275,843.6082 |
0.9145 USDT |
0.8820 USDT |
0.9001 USDT |
0.9027 USDT |
| 2024-03-27 |
0.9308 USDT |
9,644,140.5342 |
0.9476 USDT |
0.8969 USDT |
0.8990 USDT |
0.8989 USDT |
| 2024-03-26 |
0.9740 USDT |
6,721,544.3754 |
0.9713 USDT |
0.9411 USDT |
0.9601 USDT |
0.9452 USDT |
| 2024-03-25 |
0.9387 USDT |
9,715,273.9477 |
0.9372 USDT |
0.9181 USDT |
0.9301 USDT |
0.9736 USDT |
| 2024-03-24 |
0.9070 USDT |
19,874,157.0055 |
0.9030 USDT |
0.8873 USDT |
0.8955 USDT |
0.9269 USDT |
| 2024-03-23 |
0.9107 USDT |
20,576,919.8864 |
0.9124 USDT |
0.8835 USDT |
0.9032 USDT |
0.9342 USDT |
| 2024-03-22 |
0.9126 USDT |
28,515,994.8240 |
0.9530 USDT |
0.8748 USDT |
0.8956 USDT |
0.8977 USDT |
| 2024-03-21 |
1.0046 USDT |
19,700,449.6074 |
1.0353 USDT |
0.9531 USDT |
0.9703 USDT |
0.9612 USDT |
| 2024-03-20 |
0.9096 USDT |
26,090,311.1181 |
0.9046 USDT |
0.8490 USDT |
0.8785 USDT |
0.9531 USDT |
| 2024-03-19 |
0.9190 USDT |
31,511,911.2387 |
1.0013 USDT |
0.8524 USDT |
0.9009 USDT |
0.9499 USDT |
| 2024-03-18 |
1.0591 USDT |
25,622,583.7157 |
1.1018 USDT |
1.0048 USDT |
1.0229 USDT |
1.0288 USDT |
| 2024-03-17 |
1.0004 USDT |
24,856,299.9453 |
0.9978 USDT |
0.9435 USDT |
0.9730 USDT |
1.0493 USDT |
| 2024-03-16 |
1.0279 USDT |
30,264,497.0653 |
0.9651 USDT |
0.9168 USDT |
0.9735 USDT |
0.9933 USDT |