Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
0.4823 USDT |
25,145.9197 TALK |
0.4463 USDT |
0.4462 USDT |
0.4463 USDT |
0.4494 USDT |
| 2022-08-18 |
0.4721 USDT |
52,336.6042 TALK |
0.4110 USDT |
0.4110 USDT |
0.4111 USDT |
0.4462 USDT |
| 2022-08-17 |
0.4353 USDT |
23,051.8638 TALK |
0.4064 USDT |
0.3877 USDT |
0.4064 USDT |
0.4163 USDT |
| 2022-08-16 |
0.4074 USDT |
74,996.3958 TALK |
0.4679 USDT |
0.3501 USDT |
0.3700 USDT |
0.3961 USDT |
| 2022-08-15 |
0.5068 USDT |
102,988.3103 TALK |
0.4174 USDT |
0.4174 USDT |
0.4481 USDT |
0.4593 USDT |
| 2022-08-14 |
0.4998 USDT |
316,035.8825 TALK |
0.4207 USDT |
0.3930 USDT |
0.3930 USDT |
0.4061 USDT |
| 2022-08-13 |
0.3964 USDT |
16,187.3437 TALK |
0.3677 USDT |
0.3677 USDT |
0.3677 USDT |
0.4169 USDT |
| 2022-08-12 |
0.3679 USDT |
94.1116 TALK |
0.3722 USDT |
0.3677 USDT |
0.3677 USDT |
0.3677 USDT |
| 2022-08-11 |
0.3822 USDT |
30,296.0905 TALK |
0.3677 USDT |
0.3677 USDT |
0.3677 USDT |
0.3692 USDT |
| 2022-08-10 |
0.3725 USDT |
25,603.3054 TALK |
0.3575 USDT |
0.3570 USDT |
0.3570 USDT |
0.3677 USDT |
| 2022-08-09 |
0.3464 USDT |
26,246.2333 TALK |
0.3465 USDT |
0.3447 USDT |
0.3448 USDT |
0.3464 USDT |
| 2022-08-08 |
0.3584 USDT |
27,453.9796 TALK |
0.3636 USDT |
0.3401 USDT |
0.3401 USDT |
0.3401 USDT |
| 2022-08-07 |
0.3660 USDT |
12,142.2488 TALK |
0.3613 USDT |
0.3597 USDT |
0.3597 USDT |
0.3597 USDT |
| 2022-08-06 |
0.3738 USDT |
31,554.8198 TALK |
0.3548 USDT |
0.3548 USDT |
0.3643 USDT |
0.3760 USDT |
| 2022-08-05 |
0.3653 USDT |
16,272.0595 TALK |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
| 2022-08-04 |
0.3726 USDT |
66,728.1518 TALK |
0.3817 USDT |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
| 2022-08-03 |
0.3946 USDT |
28,498.2621 TALK |
0.3965 USDT |
0.3772 USDT |
0.3774 USDT |
0.3788 USDT |
| 2022-08-02 |
0.4247 USDT |
8,181.4109 TALK |
0.4363 USDT |
0.4130 USDT |
0.4130 USDT |
0.4130 USDT |
| 2022-08-01 |
0.4516 USDT |
54,018.3548 TALK |
0.4786 USDT |
0.4242 USDT |
0.4431 USDT |
0.4431 USDT |
| 2022-07-31 |
0.5095 USDT |
133,544.3858 TALK |
0.5050 USDT |
0.4786 USDT |
0.4787 USDT |
0.4786 USDT |
| 2022-07-30 |
0.5068 USDT |
8,531.9739 TALK |
0.4754 USDT |
0.4754 USDT |
0.4754 USDT |
0.5050 USDT |
| 2022-07-29 |
0.4857 USDT |
133,932.2772 TALK |
0.4104 USDT |
0.4104 USDT |
0.4243 USDT |
0.4754 USDT |
| 2022-07-28 |
0.4377 USDT |
52,860.9821 TALK |
0.4231 USDT |
0.4063 USDT |
0.4147 USDT |
0.4147 USDT |
| 2022-07-27 |
0.4012 USDT |
11,086.6444 TALK |
0.4085 USDT |
0.3965 USDT |
0.3965 USDT |
0.4020 USDT |
| 2022-07-26 |
0.3987 USDT |
7,404.2346 TALK |
0.4086 USDT |
0.3965 USDT |
0.3965 USDT |
0.4085 USDT |
| 2022-07-25 |
0.4216 USDT |
10,146.3293 TALK |
0.4222 USDT |
0.4085 USDT |
0.4085 USDT |
0.4087 USDT |
| 2022-07-24 |
0.4023 USDT |
60,701.5765 TALK |
0.3866 USDT |
0.3772 USDT |
0.3772 USDT |
0.4222 USDT |
| 2022-07-23 |
0.4189 USDT |
27,513.9564 TALK |
0.3772 USDT |
0.3771 USDT |
0.3771 USDT |
0.3866 USDT |
| 2022-07-22 |
0.3938 USDT |
9,584.1491 TALK |
0.3773 USDT |
0.3635 USDT |
0.3635 USDT |
0.3846 USDT |
| 2022-07-21 |
0.3769 USDT |
7,714.2908 TALK |
0.3645 USDT |
0.3633 USDT |
0.3633 USDT |
0.3773 USDT |
| 2022-07-20 |
0.3735 USDT |
5,408.2863 TALK |
0.3658 USDT |
0.3620 USDT |
0.3620 USDT |
0.3645 USDT |
| 2022-07-19 |
0.3802 USDT |
16,175.4646 TALK |
0.3660 USDT |
0.3608 USDT |
0.3608 USDT |
0.3808 USDT |
| 2022-07-18 |
0.3636 USDT |
101,543.0730 TALK |
0.2855 USDT |
0.2855 USDT |
0.2855 USDT |
0.3477 USDT |
| 2022-07-17 |
0.2930 USDT |
3,504.6148 TALK |
0.2871 USDT |
0.2855 USDT |
0.2913 USDT |
0.2913 USDT |
| 2022-07-16 |
0.3341 USDT |
196,881.4133 TALK |
0.2753 USDT |
0.2753 USDT |
0.2753 USDT |
0.2846 USDT |
| 2022-07-15 |
0.2962 USDT |
32,638.2374 TALK |
0.3068 USDT |
0.2753 USDT |
0.2753 USDT |
0.2753 USDT |
| 2022-07-14 |
0.2956 USDT |
74,696.3542 TALK |
0.2639 USDT |
0.2500 USDT |
0.2639 USDT |
0.3068 USDT |
| 2022-07-13 |
0.2551 USDT |
476,382.1771 TALK |
0.1809 USDT |
0.1809 USDT |
0.1810 USDT |
0.2639 USDT |
| 2022-07-12 |
0.1880 USDT |
69,887.8366 TALK |
0.1850 USDT |
0.1581 USDT |
0.1657 USDT |
0.1809 USDT |
| 2022-07-11 |
0.1861 USDT |
17,576.0428 TALK |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
| 2022-07-10 |
0.1886 USDT |
16,129.2307 TALK |
0.1933 USDT |
0.1850 USDT |
0.1850 USDT |
0.1850 USDT |
| 2022-07-09 |
0.1953 USDT |
16,382.8242 TALK |
0.1990 USDT |
0.1900 USDT |
0.1900 USDT |
0.1900 USDT |
| 2022-07-08 |
0.1942 USDT |
62,069.3187 TALK |
0.2145 USDT |
0.1900 USDT |
0.1900 USDT |
0.1900 USDT |
| 2022-07-07 |
0.2195 USDT |
4,604.2154 TALK |
0.2137 USDT |
0.2135 USDT |
0.2135 USDT |
0.2143 USDT |
| 2022-07-06 |
0.2373 USDT |
73,823.3898 TALK |
0.2151 USDT |
0.2118 USDT |
0.2118 USDT |
0.2143 USDT |
| 2022-07-05 |
0.1985 USDT |
447,870.2876 TALK |
0.1724 USDT |
0.1724 USDT |
0.1950 USDT |
0.2142 USDT |
| 2022-07-04 |
0.1666 USDT |
78,180.1218 TALK |
0.1500 USDT |
0.1492 USDT |
0.1492 USDT |
0.1636 USDT |
| 2022-07-03 |
0.1518 USDT |
57,219.7793 TALK |
0.1516 USDT |
0.1339 USDT |
0.1423 USDT |
0.1477 USDT |
| 2022-07-02 |
0.1444 USDT |
69,282.4945 TALK |
0.1317 USDT |
0.1317 USDT |
0.1317 USDT |
0.1502 USDT |
| 2022-07-01 |
0.1290 USDT |
68,345.0701 TALK |
0.1218 USDT |
0.1218 USDT |
0.1218 USDT |
0.1317 USDT |