Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
0.3304 USDT |
71,030.4718 TALK |
0.3613 USDT |
0.2984 USDT |
0.3000 USDT |
0.3068 USDT |
| 2022-10-07 |
0.4042 USDT |
220,499.7916 TALK |
0.4599 USDT |
0.3600 USDT |
0.3662 USDT |
0.3758 USDT |
| 2022-10-06 |
0.4596 USDT |
274.3487 TALK |
0.4600 USDT |
0.4464 USDT |
0.4464 USDT |
0.4599 USDT |
| 2022-10-05 |
0.4603 USDT |
13,064.8650 TALK |
0.4674 USDT |
0.4601 USDT |
0.4605 USDT |
0.4606 USDT |
| 2022-10-04 |
0.4638 USDT |
441.7061 TALK |
0.4772 USDT |
0.4601 USDT |
0.4601 USDT |
0.4674 USDT |
| 2022-10-03 |
0.4787 USDT |
2,356.4564 TALK |
0.4786 USDT |
0.4777 USDT |
0.4777 USDT |
0.4777 USDT |
| 2022-10-02 |
0.5312 USDT |
220,658.9238 TALK |
0.4064 USDT |
0.4064 USDT |
0.4064 USDT |
0.4786 USDT |
| 2022-10-01 |
0.4218 USDT |
8,692.5522 TALK |
0.4075 USDT |
0.4002 USDT |
0.4002 USDT |
0.4088 USDT |
| 2022-09-30 |
0.4150 USDT |
3,285.8080 TALK |
0.4150 USDT |
0.4150 USDT |
0.4150 USDT |
0.4150 USDT |
| 2022-09-29 |
0.4028 USDT |
35,280.9899 TALK |
0.3781 USDT |
0.3780 USDT |
0.3781 USDT |
0.4150 USDT |
| 2022-09-28 |
0.3895 USDT |
7,876.4247 TALK |
0.3470 USDT |
0.3470 USDT |
0.3470 USDT |
0.3781 USDT |
| 2022-09-27 |
0.3645 USDT |
70,266.5053 TALK |
0.3463 USDT |
0.3283 USDT |
0.3461 USDT |
0.3470 USDT |
| 2022-09-26 |
0.3542 USDT |
3,791.1142 TALK |
0.3595 USDT |
0.3461 USDT |
0.3461 USDT |
0.3461 USDT |
| 2022-09-25 |
0.3746 USDT |
5,469.5240 TALK |
0.3747 USDT |
0.3523 USDT |
0.3704 USDT |
0.3704 USDT |
| 2022-09-24 |
0.3860 USDT |
1,915.7820 TALK |
0.4127 USDT |
0.3748 USDT |
0.3748 USDT |
0.3748 USDT |
| 2022-09-23 |
0.3956 USDT |
2,653.1289 TALK |
0.4040 USDT |
0.3876 USDT |
0.3922 USDT |
0.4013 USDT |
| 2022-09-22 |
0.4000 USDT |
6,230.9522 TALK |
0.4008 USDT |
0.3921 USDT |
0.3921 USDT |
0.3921 USDT |
| 2022-09-21 |
0.4018 USDT |
803.2748 TALK |
0.4008 USDT |
0.4008 USDT |
0.4008 USDT |
0.4008 USDT |
| 2022-09-20 |
0.4145 USDT |
33.2391 TALK |
0.4013 USDT |
0.4013 USDT |
0.4013 USDT |
0.4145 USDT |
| 2022-09-19 |
0.4030 USDT |
2,780.2333 TALK |
0.4301 USDT |
0.4008 USDT |
0.4008 USDT |
0.4008 USDT |
| 2022-09-18 |
0.4301 USDT |
905.7109 TALK |
0.4381 USDT |
0.4301 USDT |
0.4301 USDT |
0.4301 USDT |
| 2022-09-17 |
0.4276 USDT |
7,340.8917 TALK |
0.4175 USDT |
0.4175 USDT |
0.4175 USDT |
0.4304 USDT |
| 2022-09-16 |
0.4214 USDT |
3,215.9080 TALK |
0.4222 USDT |
0.4175 USDT |
0.4175 USDT |
0.4175 USDT |
| 2022-09-15 |
0.4278 USDT |
7,215.4416 TALK |
0.4287 USDT |
0.4222 USDT |
0.4222 USDT |
0.4222 USDT |
| 2022-09-14 |
0.4294 USDT |
3,745.9793 TALK |
0.4310 USDT |
0.4287 USDT |
0.4287 USDT |
0.4287 USDT |
| 2022-09-13 |
0.4530 USDT |
18,451.8116 TALK |
0.4586 USDT |
0.4500 USDT |
0.4500 USDT |
0.4500 USDT |
| 2022-09-12 |
0.4625 USDT |
2,730.6745 TALK |
0.4736 USDT |
0.4500 USDT |
0.4500 USDT |
0.4586 USDT |
| 2022-09-11 |
0.5154 USDT |
91,105.8829 TALK |
0.4799 USDT |
0.4545 USDT |
0.4684 USDT |
0.4885 USDT |
| 2022-09-10 |
0.4731 USDT |
29,575.2535 TALK |
0.4287 USDT |
0.4287 USDT |
0.4287 USDT |
0.4800 USDT |
| 2022-09-09 |
0.4447 USDT |
6,879.8314 TALK |
0.4543 USDT |
0.4287 USDT |
0.4287 USDT |
0.4287 USDT |
| 2022-09-08 |
0.4558 USDT |
111,859.9793 TALK |
0.4868 USDT |
0.4138 USDT |
0.4287 USDT |
0.4543 USDT |
| 2022-09-07 |
0.4570 USDT |
19,791.0514 TALK |
0.4665 USDT |
0.4325 USDT |
0.4448 USDT |
0.4450 USDT |
| 2022-09-06 |
0.4880 USDT |
150,019.6743 TALK |
0.4665 USDT |
0.4665 USDT |
0.4665 USDT |
0.4665 USDT |
| 2022-09-05 |
0.4740 USDT |
2,326.2558 TALK |
0.4816 USDT |
0.4665 USDT |
0.4665 USDT |
0.4665 USDT |
| 2022-09-04 |
0.4674 USDT |
31,017.1684 TALK |
0.4408 USDT |
0.4386 USDT |
0.4386 USDT |
0.4817 USDT |
| 2022-09-03 |
0.4105 USDT |
19,046.1458 TALK |
0.3973 USDT |
0.3889 USDT |
0.3889 USDT |
0.4386 USDT |
| 2022-09-02 |
0.4102 USDT |
84,886.1656 TALK |
0.4525 USDT |
0.3876 USDT |
0.3889 USDT |
0.3889 USDT |
| 2022-09-01 |
0.4810 USDT |
16,933.5518 TALK |
0.4592 USDT |
0.4462 USDT |
0.4462 USDT |
0.4462 USDT |
| 2022-08-31 |
0.4614 USDT |
18,342.5885 TALK |
0.4539 USDT |
0.4539 USDT |
0.4539 USDT |
0.4592 USDT |
| 2022-08-30 |
0.4502 USDT |
6,647.7160 TALK |
0.4400 USDT |
0.4400 USDT |
0.4400 USDT |
0.4531 USDT |
| 2022-08-29 |
0.4442 USDT |
4,648.5545 TALK |
0.4272 USDT |
0.4272 USDT |
0.4272 USDT |
0.4400 USDT |
| 2022-08-28 |
0.4448 USDT |
1,405.5428 TALK |
0.4512 USDT |
0.4272 USDT |
0.4272 USDT |
0.4272 USDT |
| 2022-08-27 |
0.4718 USDT |
1,466.9573 TALK |
0.4855 USDT |
0.4374 USDT |
0.4374 USDT |
0.4552 USDT |
| 2022-08-26 |
0.4943 USDT |
4,034.9483 TALK |
0.4894 USDT |
0.4800 USDT |
0.4800 USDT |
0.4800 USDT |
| 2022-08-25 |
0.5067 USDT |
24,784.2888 TALK |
0.5100 USDT |
0.4889 USDT |
0.4900 USDT |
0.4900 USDT |
| 2022-08-24 |
0.4899 USDT |
14,761.5616 TALK |
0.5100 USDT |
0.4788 USDT |
0.4788 USDT |
0.4960 USDT |
| 2022-08-23 |
0.5013 USDT |
21,129.7830 TALK |
0.4721 USDT |
0.4721 USDT |
0.4759 USDT |
0.4991 USDT |
| 2022-08-22 |
0.5045 USDT |
33,861.2593 TALK |
0.4861 USDT |
0.4851 USDT |
0.4876 USDT |
0.4877 USDT |
| 2022-08-21 |
0.5024 USDT |
33,405.2691 TALK |
0.4633 USDT |
0.4633 USDT |
0.4633 USDT |
0.4746 USDT |
| 2022-08-20 |
0.4993 USDT |
61,522.3559 TALK |
0.4712 USDT |
0.4496 USDT |
0.4500 USDT |
0.4625 USDT |