Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-16 |
0.1193 USDT |
2,656.0379 TALK |
0.1201 USDT |
0.1104 USDT |
0.1104 USDT |
0.1212 USDT |
| 2023-01-15 |
0.1276 USDT |
10,507.5363 TALK |
0.1281 USDT |
0.1210 USDT |
0.1210 USDT |
0.1262 USDT |
| 2023-01-14 |
0.1321 USDT |
37,040.8518 TALK |
0.1251 USDT |
0.1135 USDT |
0.1214 USDT |
0.1281 USDT |
| 2023-01-13 |
0.1296 USDT |
76,777.8470 TALK |
0.1213 USDT |
0.1100 USDT |
0.1213 USDT |
0.1251 USDT |
| 2023-01-12 |
0.1352 USDT |
62,956.5172 TALK |
0.1452 USDT |
0.1300 USDT |
0.1300 USDT |
0.1300 USDT |
| 2023-01-11 |
0.1396 USDT |
251,855.0544 TALK |
0.1555 USDT |
0.1100 USDT |
0.1438 USDT |
0.1438 USDT |
| 2023-01-10 |
0.1596 USDT |
81,423.5252 TALK |
0.1608 USDT |
0.1550 USDT |
0.1550 USDT |
0.1604 USDT |
| 2023-01-09 |
0.1620 USDT |
22,664.0609 TALK |
0.1638 USDT |
0.1608 USDT |
0.1618 USDT |
0.1693 USDT |
| 2023-01-08 |
0.1638 USDT |
9,808.2826 TALK |
0.1639 USDT |
0.1637 USDT |
0.1638 USDT |
0.1638 USDT |
| 2023-01-07 |
0.1707 USDT |
19,585.3343 TALK |
0.1654 USDT |
0.1636 USDT |
0.1636 USDT |
0.1636 USDT |
| 2023-01-06 |
0.1706 USDT |
58,932.6720 TALK |
0.1877 USDT |
0.1600 USDT |
0.1600 USDT |
0.1655 USDT |
| 2023-01-05 |
0.1786 USDT |
24,164.7393 TALK |
0.1888 USDT |
0.1750 USDT |
0.1750 USDT |
0.1877 USDT |
| 2023-01-04 |
0.1838 USDT |
3,173.1831 TALK |
0.1799 USDT |
0.1750 USDT |
0.1750 USDT |
0.1888 USDT |
| 2023-01-03 |
0.1798 USDT |
3,934.8050 TALK |
0.1837 USDT |
0.1771 USDT |
0.1771 USDT |
0.1799 USDT |
| 2023-01-02 |
0.1814 USDT |
21,168.1354 TALK |
0.1824 USDT |
0.1800 USDT |
0.1824 USDT |
0.1837 USDT |
| 2023-01-01 |
0.1872 USDT |
1,157.9312 TALK |
0.1926 USDT |
0.1801 USDT |
0.1801 USDT |
0.1801 USDT |
| 2022-12-31 |
0.1921 USDT |
750.2358 TALK |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
0.1926 USDT |
| 2022-12-30 |
0.1880 USDT |
1,810.0087 TALK |
0.1908 USDT |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
| 2022-12-29 |
0.2002 USDT |
7,103.2574 TALK |
0.2067 USDT |
0.2000 USDT |
0.2000 USDT |
0.2000 USDT |
| 2022-12-28 |
0.2103 USDT |
5,696.6240 TALK |
0.2068 USDT |
0.2067 USDT |
0.2067 USDT |
0.2067 USDT |
| 2022-12-27 |
0.2089 USDT |
6,608.2364 TALK |
0.2067 USDT |
0.2067 USDT |
0.2068 USDT |
0.2068 USDT |
| 2022-12-26 |
0.0000 USDT |
0.0000 TALK |
0.2003 USDT |
0.2003 USDT |
0.2003 USDT |
0.2003 USDT |
| 2022-12-25 |
0.2059 USDT |
568.3249 TALK |
0.2008 USDT |
0.2003 USDT |
0.2003 USDT |
0.2003 USDT |
| 2022-12-24 |
0.2061 USDT |
1,948.7430 TALK |
0.2024 USDT |
0.2004 USDT |
0.2004 USDT |
0.2008 USDT |
| 2022-12-23 |
0.2067 USDT |
7,778.5873 TALK |
0.1996 USDT |
0.1996 USDT |
0.2024 USDT |
0.2024 USDT |
| 2022-12-22 |
0.1880 USDT |
177.0465 TALK |
0.1867 USDT |
0.1867 USDT |
0.1867 USDT |
0.1897 USDT |
| 2022-12-21 |
0.1835 USDT |
437.6622 TALK |
0.1887 USDT |
0.1835 USDT |
0.1835 USDT |
0.1835 USDT |
| 2022-12-20 |
0.1884 USDT |
14,226.8491 TALK |
0.1827 USDT |
0.1826 USDT |
0.1827 USDT |
0.1887 USDT |
| 2022-12-19 |
0.1906 USDT |
17,824.0832 TALK |
0.1918 USDT |
0.1827 USDT |
0.1827 USDT |
0.1827 USDT |
| 2022-12-18 |
0.1918 USDT |
500.0000 TALK |
0.1948 USDT |
0.1918 USDT |
0.1918 USDT |
0.1918 USDT |
| 2022-12-17 |
0.1994 USDT |
27,896.6961 TALK |
0.1971 USDT |
0.1919 USDT |
0.1919 USDT |
0.1948 USDT |
| 2022-12-16 |
0.2081 USDT |
40,676.0730 TALK |
0.2126 USDT |
0.1955 USDT |
0.1955 USDT |
0.2000 USDT |
| 2022-12-15 |
0.2015 USDT |
10,079.2266 TALK |
0.2132 USDT |
0.2000 USDT |
0.2000 USDT |
0.2000 USDT |
| 2022-12-14 |
0.2019 USDT |
9,526.5239 TALK |
0.1955 USDT |
0.1955 USDT |
0.1955 USDT |
0.2018 USDT |
| 2022-12-13 |
0.2051 USDT |
6,800.6736 TALK |
0.2065 USDT |
0.1955 USDT |
0.1955 USDT |
0.1955 USDT |
| 2022-12-12 |
0.2022 USDT |
25,036.8192 TALK |
0.1895 USDT |
0.1888 USDT |
0.1888 USDT |
0.2065 USDT |
| 2022-12-11 |
0.1995 USDT |
12,813.4502 TALK |
0.2000 USDT |
0.1896 USDT |
0.1908 USDT |
0.1974 USDT |
| 2022-12-10 |
0.2123 USDT |
11,567.6548 TALK |
0.2238 USDT |
0.2007 USDT |
0.2007 USDT |
0.2007 USDT |
| 2022-12-09 |
0.2105 USDT |
42,705.4799 TALK |
0.2019 USDT |
0.1980 USDT |
0.2000 USDT |
0.2231 USDT |
| 2022-12-08 |
0.1898 USDT |
100,988.1686 TALK |
0.2084 USDT |
0.1780 USDT |
0.1780 USDT |
0.2000 USDT |
| 2022-12-07 |
0.2114 USDT |
31,278.2666 TALK |
0.2084 USDT |
0.2083 USDT |
0.2083 USDT |
0.2084 USDT |
| 2022-12-06 |
0.2160 USDT |
8,223.5427 TALK |
0.2161 USDT |
0.2100 USDT |
0.2100 USDT |
0.2100 USDT |
| 2022-12-05 |
0.2053 USDT |
2,234.5213 TALK |
0.2053 USDT |
0.2053 USDT |
0.2059 USDT |
0.2059 USDT |
| 2022-12-04 |
0.2075 USDT |
18,528.5304 TALK |
0.2060 USDT |
0.2000 USDT |
0.2032 USDT |
0.2032 USDT |
| 2022-12-03 |
0.2033 USDT |
122.1481 TALK |
0.2041 USDT |
0.2020 USDT |
0.2041 USDT |
0.2060 USDT |
| 2022-12-02 |
0.1923 USDT |
84,265.4142 TALK |
0.1993 USDT |
0.1800 USDT |
0.1872 USDT |
0.2005 USDT |
| 2022-12-01 |
0.2052 USDT |
25,508.4519 TALK |
0.2052 USDT |
0.1993 USDT |
0.2004 USDT |
0.2054 USDT |
| 2022-11-30 |
0.2057 USDT |
9,089.8097 TALK |
0.2013 USDT |
0.2000 USDT |
0.2003 USDT |
0.2050 USDT |
| 2022-11-29 |
0.2006 USDT |
2,707.4203 TALK |
0.2000 USDT |
0.2000 USDT |
0.2000 USDT |
0.2062 USDT |
| 2022-11-28 |
0.2077 USDT |
3,643.8321 TALK |
0.2121 USDT |
0.2050 USDT |
0.2050 USDT |
0.2050 USDT |