Identifier on Huobi: stakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
11.8458 USDT |
3,261.5934 STAKE |
11.2911 USDT |
11.2217 USDT |
11.3036 USDT |
12.2075 USDT |
| 2022-02-14 |
11.0461 USDT |
2,401.9786 STAKE |
10.9372 USDT |
10.7328 USDT |
10.8038 USDT |
11.2887 USDT |
| 2022-02-13 |
10.8557 USDT |
2,145.0794 STAKE |
10.6901 USDT |
10.6651 USDT |
10.8722 USDT |
10.9434 USDT |
| 2022-02-12 |
10.7038 USDT |
7,747.8601 STAKE |
10.8724 USDT |
10.3598 USDT |
10.6811 USDT |
10.8491 USDT |
| 2022-02-11 |
11.2483 USDT |
8,436.8386 STAKE |
11.2142 USDT |
10.8866 USDT |
10.9501 USDT |
10.9391 USDT |
| 2022-02-10 |
11.4383 USDT |
10,201.9201 STAKE |
11.3948 USDT |
11.0337 USDT |
11.1470 USDT |
11.2934 USDT |
| 2022-02-09 |
11.0094 USDT |
4,610.5015 STAKE |
10.9161 USDT |
10.6102 USDT |
10.7630 USDT |
11.2093 USDT |
| 2022-02-08 |
11.1769 USDT |
3,771.3218 STAKE |
11.0234 USDT |
10.6754 USDT |
10.7123 USDT |
10.8816 USDT |
| 2022-02-07 |
10.8935 USDT |
1,069.8179 STAKE |
10.6299 USDT |
10.5270 USDT |
10.6073 USDT |
11.0520 USDT |
| 2022-02-06 |
10.4681 USDT |
2,437.9194 STAKE |
10.5686 USDT |
10.3714 USDT |
10.4255 USDT |
10.4265 USDT |
| 2022-02-05 |
10.5079 USDT |
1,543.8424 STAKE |
10.4252 USDT |
10.2297 USDT |
10.3037 USDT |
10.4880 USDT |
| 2022-02-04 |
9.8686 USDT |
573.1997 STAKE |
9.3173 USDT |
9.2244 USDT |
9.2855 USDT |
10.3100 USDT |
| 2022-02-03 |
9.1141 USDT |
215.2507 STAKE |
9.2395 USDT |
8.9597 USDT |
8.9842 USDT |
9.1242 USDT |
| 2022-02-02 |
9.4498 USDT |
296.9237 STAKE |
9.6790 USDT |
9.1582 USDT |
9.2776 USDT |
9.1582 USDT |
| 2022-02-01 |
9.5989 USDT |
1,108.3369 STAKE |
9.3283 USDT |
9.2288 USDT |
9.3291 USDT |
9.5267 USDT |
| 2022-01-31 |
8.9184 USDT |
734.1174 STAKE |
9.0991 USDT |
8.7148 USDT |
8.7260 USDT |
9.2458 USDT |
| 2022-01-30 |
8.9984 USDT |
409.0626 STAKE |
9.0543 USDT |
8.8391 USDT |
8.8587 USDT |
8.8587 USDT |
| 2022-01-29 |
8.9858 USDT |
2,805.2340 STAKE |
8.8138 USDT |
8.7672 USDT |
8.8126 USDT |
9.1589 USDT |
| 2022-01-28 |
8.5907 USDT |
8,169.5378 STAKE |
8.4157 USDT |
8.2448 USDT |
8.3468 USDT |
8.7322 USDT |
| 2022-01-27 |
8.6528 USDT |
6,954.1333 STAKE |
8.6050 USDT |
7.9163 USDT |
8.2381 USDT |
8.2008 USDT |
| 2022-01-26 |
8.8968 USDT |
10,397.8279 STAKE |
8.5964 USDT |
8.1807 USDT |
8.5890 USDT |
8.5890 USDT |
| 2022-01-25 |
8.4930 USDT |
3,698.4334 STAKE |
8.5154 USDT |
8.2828 USDT |
8.4085 USDT |
8.4777 USDT |
| 2022-01-24 |
8.1587 USDT |
9,874.2073 STAKE |
8.7288 USDT |
7.2558 USDT |
7.4263 USDT |
8.4794 USDT |
| 2022-01-23 |
8.2213 USDT |
14,750.7292 STAKE |
7.6594 USDT |
7.6147 USDT |
7.6482 USDT |
8.7779 USDT |
| 2022-01-22 |
8.2313 USDT |
9,860.6881 STAKE |
9.0112 USDT |
7.1839 USDT |
7.7602 USDT |
7.8061 USDT |
| 2022-01-21 |
9.8900 USDT |
6,179.7983 STAKE |
10.9970 USDT |
8.8387 USDT |
9.1950 USDT |
9.0399 USDT |
| 2022-01-20 |
10.8778 USDT |
9,562.0632 STAKE |
10.6434 USDT |
10.5060 USDT |
10.5440 USDT |
10.9860 USDT |
| 2022-01-19 |
10.4193 USDT |
83,033.5249 STAKE |
10.9253 USDT |
10.1906 USDT |
10.4049 USDT |
10.6149 USDT |
| 2022-01-18 |
10.9225 USDT |
4,632.1094 STAKE |
11.6410 USDT |
10.6900 USDT |
10.8845 USDT |
10.9325 USDT |
| 2022-01-17 |
11.9979 USDT |
5,141.1312 STAKE |
12.6167 USDT |
11.5227 USDT |
11.5685 USDT |
11.5685 USDT |
| 2022-01-16 |
12.6399 USDT |
3,147.8446 STAKE |
12.8227 USDT |
12.3812 USDT |
12.4629 USDT |
12.5862 USDT |
| 2022-01-15 |
13.0269 USDT |
8,906.4970 STAKE |
12.9725 USDT |
12.8531 USDT |
12.9735 USDT |
12.9680 USDT |
| 2022-01-14 |
12.8737 USDT |
7,453.1664 STAKE |
12.8836 USDT |
12.6039 USDT |
12.7209 USDT |
12.8590 USDT |
| 2022-01-13 |
13.1468 USDT |
5,664.1240 STAKE |
13.4145 USDT |
12.5649 USDT |
12.6642 USDT |
12.9373 USDT |
| 2022-01-12 |
13.2070 USDT |
3,131.2364 STAKE |
13.2450 USDT |
12.9610 USDT |
13.1031 USDT |
13.3753 USDT |
| 2022-01-11 |
13.2081 USDT |
1,665.0651 STAKE |
13.1862 USDT |
12.9032 USDT |
13.0650 USDT |
13.2726 USDT |
| 2022-01-10 |
13.7807 USDT |
9,451.0261 STAKE |
15.3240 USDT |
12.7063 USDT |
13.0504 USDT |
13.1551 USDT |
| 2022-01-09 |
15.1194 USDT |
6,233.6174 STAKE |
15.3875 USDT |
14.8948 USDT |
15.0426 USDT |
15.5452 USDT |
| 2022-01-08 |
15.8914 USDT |
8,371.2424 STAKE |
14.5814 USDT |
14.4607 USDT |
14.5861 USDT |
15.6815 USDT |
| 2022-01-07 |
14.7338 USDT |
1,631.4342 STAKE |
15.4443 USDT |
14.3525 USDT |
14.4506 USDT |
14.4501 USDT |
| 2022-01-06 |
15.4782 USDT |
7,841.6283 STAKE |
15.9356 USDT |
14.9899 USDT |
15.1581 USDT |
15.5773 USDT |
| 2022-01-05 |
16.9333 USDT |
4,688.3247 STAKE |
16.9711 USDT |
15.9622 USDT |
16.0317 USDT |
16.0317 USDT |
| 2022-01-04 |
16.4144 USDT |
6,246.0706 STAKE |
16.3851 USDT |
16.1172 USDT |
16.3671 USDT |
17.0837 USDT |
| 2022-01-03 |
16.6280 USDT |
2,903.9553 STAKE |
16.6139 USDT |
16.2930 USDT |
16.4368 USDT |
16.3895 USDT |
| 2022-01-02 |
16.8980 USDT |
3,651.2612 STAKE |
17.0994 USDT |
16.5672 USDT |
16.5967 USDT |
16.5967 USDT |
| 2022-01-01 |
17.2627 USDT |
4,640.8639 STAKE |
17.0401 USDT |
16.8890 USDT |
16.9119 USDT |
16.9119 USDT |
| 2021-12-31 |
17.9815 USDT |
12,408.7033 STAKE |
17.8424 USDT |
16.8784 USDT |
17.3954 USDT |
16.9605 USDT |
| 2021-12-30 |
16.5859 USDT |
38,523.7252 STAKE |
15.1753 USDT |
15.0001 USDT |
15.2255 USDT |
17.1676 USDT |
| 2021-12-29 |
14.5375 USDT |
28,915.7510 STAKE |
13.4472 USDT |
12.8248 USDT |
13.0916 USDT |
15.3466 USDT |
| 2021-12-28 |
13.4076 USDT |
14,557.0576 STAKE |
14.5684 USDT |
12.7267 USDT |
13.2082 USDT |
13.1790 USDT |