Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-27 |
0.2124 USDT |
3,579.6731 TALK |
0.2155 USDT |
0.2121 USDT |
0.2121 USDT |
0.2121 USDT |
| 2022-11-26 |
0.2065 USDT |
116,501.9562 TALK |
0.2083 USDT |
0.2000 USDT |
0.2000 USDT |
0.2125 USDT |
| 2022-11-25 |
0.2083 USDT |
149.7000 TALK |
0.2083 USDT |
0.2083 USDT |
0.2083 USDT |
0.2083 USDT |
| 2022-11-24 |
0.2125 USDT |
80,873.3715 TALK |
0.2089 USDT |
0.2082 USDT |
0.2087 USDT |
0.2166 USDT |
| 2022-11-23 |
0.1999 USDT |
2,000.0000 TALK |
0.2013 USDT |
0.1998 USDT |
0.1998 USDT |
0.1998 USDT |
| 2022-11-22 |
0.1884 USDT |
166,325.9065 TALK |
0.1846 USDT |
0.1779 USDT |
0.1846 USDT |
0.2017 USDT |
| 2022-11-21 |
0.1857 USDT |
28,994.0116 TALK |
0.1999 USDT |
0.1779 USDT |
0.1779 USDT |
0.1779 USDT |
| 2022-11-20 |
0.1911 USDT |
178,648.4495 TALK |
0.1916 USDT |
0.1779 USDT |
0.1877 USDT |
0.1999 USDT |
| 2022-11-19 |
0.1953 USDT |
205,120.6094 TALK |
0.1969 USDT |
0.1827 USDT |
0.1863 USDT |
0.1916 USDT |
| 2022-11-18 |
0.2048 USDT |
244,062.0900 TALK |
0.1948 USDT |
0.1917 USDT |
0.1948 USDT |
0.1992 USDT |
| 2022-11-17 |
0.2006 USDT |
106,165.9915 TALK |
0.1934 USDT |
0.1914 USDT |
0.1934 USDT |
0.2018 USDT |
| 2022-11-16 |
0.2000 USDT |
6,739.4537 TALK |
0.2064 USDT |
0.1913 USDT |
0.1913 USDT |
0.1913 USDT |
| 2022-11-15 |
0.2050 USDT |
232,302.3491 TALK |
0.2069 USDT |
0.1910 USDT |
0.1983 USDT |
0.2011 USDT |
| 2022-11-14 |
0.2017 USDT |
78,075.1352 TALK |
0.1998 USDT |
0.1914 USDT |
0.1957 USDT |
0.2056 USDT |
| 2022-11-13 |
0.1997 USDT |
346,790.5875 TALK |
0.1876 USDT |
0.1779 USDT |
0.1876 USDT |
0.2008 USDT |
| 2022-11-12 |
0.1860 USDT |
15,593.6271 TALK |
0.1787 USDT |
0.1750 USDT |
0.1787 USDT |
0.1876 USDT |
| 2022-11-11 |
0.2097 USDT |
31,904.1746 TALK |
0.2247 USDT |
0.1992 USDT |
0.1992 USDT |
0.1992 USDT |
| 2022-11-10 |
0.2030 USDT |
123,592.9455 TALK |
0.2051 USDT |
0.1846 USDT |
0.1867 USDT |
0.2247 USDT |
| 2022-11-09 |
0.2101 USDT |
20,928.7097 TALK |
0.2118 USDT |
0.2051 USDT |
0.2051 USDT |
0.2051 USDT |
| 2022-11-08 |
0.2134 USDT |
73,841.9944 TALK |
0.2221 USDT |
0.2094 USDT |
0.2094 USDT |
0.2094 USDT |
| 2022-11-07 |
0.2204 USDT |
82,135.2319 TALK |
0.2222 USDT |
0.2167 USDT |
0.2167 USDT |
0.2221 USDT |
| 2022-11-06 |
0.2283 USDT |
6,613.2568 TALK |
0.2257 USDT |
0.2221 USDT |
0.2221 USDT |
0.2294 USDT |
| 2022-11-05 |
0.2296 USDT |
20,443.7173 TALK |
0.2300 USDT |
0.2226 USDT |
0.2226 USDT |
0.2257 USDT |
| 2022-11-04 |
0.2239 USDT |
113,447.7436 TALK |
0.2246 USDT |
0.2099 USDT |
0.2246 USDT |
0.2291 USDT |
| 2022-11-03 |
0.2322 USDT |
17,021.2917 TALK |
0.2390 USDT |
0.2247 USDT |
0.2247 USDT |
0.2247 USDT |
| 2022-11-02 |
0.2397 USDT |
55,848.5123 TALK |
0.2332 USDT |
0.2332 USDT |
0.2371 USDT |
0.2379 USDT |
| 2022-11-01 |
0.2351 USDT |
7,251.3304 TALK |
0.2350 USDT |
0.2324 USDT |
0.2324 USDT |
0.2331 USDT |
| 2022-10-31 |
0.2362 USDT |
8,437.0707 TALK |
0.2379 USDT |
0.2335 USDT |
0.2339 USDT |
0.2339 USDT |
| 2022-10-30 |
0.2376 USDT |
17,990.0657 TALK |
0.2364 USDT |
0.2319 USDT |
0.2327 USDT |
0.2330 USDT |
| 2022-10-29 |
0.2303 USDT |
6,026.6747 TALK |
0.2241 USDT |
0.2236 USDT |
0.2241 USDT |
0.2319 USDT |
| 2022-10-28 |
0.2265 USDT |
13,541.9669 TALK |
0.2282 USDT |
0.2206 USDT |
0.2207 USDT |
0.2207 USDT |
| 2022-10-27 |
0.2321 USDT |
45,487.5726 TALK |
0.2294 USDT |
0.2228 USDT |
0.2228 USDT |
0.2255 USDT |
| 2022-10-26 |
0.2302 USDT |
10,934.6857 TALK |
0.2243 USDT |
0.2230 USDT |
0.2243 USDT |
0.2294 USDT |
| 2022-10-25 |
0.2174 USDT |
384,836.0067 TALK |
0.2145 USDT |
0.1800 USDT |
0.1905 USDT |
0.2328 USDT |
| 2022-10-24 |
0.2072 USDT |
26,706.6957 TALK |
0.2063 USDT |
0.1976 USDT |
0.1977 USDT |
0.2134 USDT |
| 2022-10-23 |
0.1948 USDT |
42,007.1284 TALK |
0.1921 USDT |
0.1810 USDT |
0.1810 USDT |
0.1996 USDT |
| 2022-10-22 |
0.1912 USDT |
80,747.0666 TALK |
0.1832 USDT |
0.1808 USDT |
0.1832 USDT |
0.1865 USDT |
| 2022-10-21 |
0.1827 USDT |
338,722.5901 TALK |
0.1704 USDT |
0.1520 USDT |
0.1668 USDT |
0.1767 USDT |
| 2022-10-20 |
0.1663 USDT |
170,299.5369 TALK |
0.1869 USDT |
0.1500 USDT |
0.1594 USDT |
0.1695 USDT |
| 2022-10-19 |
0.1942 USDT |
123,684.9326 TALK |
0.2094 USDT |
0.1593 USDT |
0.1621 USDT |
0.1868 USDT |
| 2022-10-18 |
0.2078 USDT |
44,417.9236 TALK |
0.2151 USDT |
0.1942 USDT |
0.1942 USDT |
0.2094 USDT |
| 2022-10-17 |
0.2157 USDT |
8,915.6063 TALK |
0.2318 USDT |
0.2001 USDT |
0.2098 USDT |
0.2151 USDT |
| 2022-10-16 |
0.2319 USDT |
10,138.5670 TALK |
0.2320 USDT |
0.2318 USDT |
0.2318 USDT |
0.2318 USDT |
| 2022-10-15 |
0.2181 USDT |
3,026.5660 TALK |
0.2060 USDT |
0.2060 USDT |
0.2061 USDT |
0.2320 USDT |
| 2022-10-14 |
0.2148 USDT |
3,405.7552 TALK |
0.1901 USDT |
0.1901 USDT |
0.1901 USDT |
0.2061 USDT |
| 2022-10-13 |
0.2002 USDT |
42,037.7663 TALK |
0.2170 USDT |
0.1900 USDT |
0.1900 USDT |
0.1900 USDT |
| 2022-10-12 |
0.2125 USDT |
46,227.6090 TALK |
0.2072 USDT |
0.2023 USDT |
0.2023 USDT |
0.2023 USDT |
| 2022-10-11 |
0.2197 USDT |
53,796.2130 TALK |
0.2455 USDT |
0.1986 USDT |
0.2019 USDT |
0.1986 USDT |
| 2022-10-10 |
0.2605 USDT |
9,566.4908 TALK |
0.2710 USDT |
0.2425 USDT |
0.2500 USDT |
0.2511 USDT |
| 2022-10-09 |
0.2791 USDT |
12,119.4523 TALK |
0.3054 USDT |
0.2710 USDT |
0.2710 USDT |
0.2778 USDT |