Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
0.4010 USDT |
4,599.3522 TALK |
0.4016 USDT |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2022-01-30 |
0.4060 USDT |
8,613.1472 TALK |
0.4091 USDT |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2022-01-29 |
0.4116 USDT |
4,735.6216 TALK |
0.4054 USDT |
0.4050 USDT |
0.4050 USDT |
0.4050 USDT |
| 2022-01-28 |
0.4141 USDT |
6,150.8458 TALK |
0.4087 USDT |
0.4000 USDT |
0.4012 USDT |
0.4082 USDT |
| 2022-01-27 |
0.4204 USDT |
18,530.9509 TALK |
0.4252 USDT |
0.4054 USDT |
0.4054 USDT |
0.4054 USDT |
| 2022-01-26 |
0.4144 USDT |
40,998.9039 TALK |
0.3900 USDT |
0.3836 USDT |
0.3873 USDT |
0.4311 USDT |
| 2022-01-25 |
0.3793 USDT |
5,966.4670 TALK |
0.3748 USDT |
0.3600 USDT |
0.3600 USDT |
0.3900 USDT |
| 2022-01-24 |
0.3521 USDT |
121,534.9523 TALK |
0.3735 USDT |
0.3366 USDT |
0.3499 USDT |
0.3748 USDT |
| 2022-01-23 |
0.3529 USDT |
784,250.2713 TALK |
0.3552 USDT |
0.3430 USDT |
0.3500 USDT |
0.3741 USDT |
| 2022-01-22 |
0.3542 USDT |
196,432.3461 TALK |
0.3856 USDT |
0.3300 USDT |
0.3333 USDT |
0.3512 USDT |
| 2022-01-21 |
0.3920 USDT |
55,093.7853 TALK |
0.3972 USDT |
0.3900 USDT |
0.3900 USDT |
0.3900 USDT |
| 2022-01-20 |
0.4020 USDT |
45,415.5048 TALK |
0.3900 USDT |
0.3900 USDT |
0.3900 USDT |
0.3973 USDT |
| 2022-01-19 |
0.3950 USDT |
21,320.8573 TALK |
0.3951 USDT |
0.3900 USDT |
0.3900 USDT |
0.3900 USDT |
| 2022-01-18 |
0.3961 USDT |
14,306.3089 TALK |
0.3988 USDT |
0.3930 USDT |
0.3930 USDT |
0.3984 USDT |
| 2022-01-17 |
0.4011 USDT |
9,287.6597 TALK |
0.4184 USDT |
0.3988 USDT |
0.3988 USDT |
0.3988 USDT |
| 2022-01-16 |
0.4039 USDT |
10,957.7584 TALK |
0.4002 USDT |
0.4000 USDT |
0.4000 USDT |
0.4184 USDT |
| 2022-01-15 |
0.4052 USDT |
45,382.9861 TALK |
0.3952 USDT |
0.3878 USDT |
0.3884 USDT |
0.4003 USDT |
| 2022-01-14 |
0.3962 USDT |
41,749.3376 TALK |
0.3952 USDT |
0.3877 USDT |
0.3877 USDT |
0.4000 USDT |
| 2022-01-13 |
0.3925 USDT |
33,442.4829 TALK |
0.4077 USDT |
0.3877 USDT |
0.3900 USDT |
0.3900 USDT |
| 2022-01-12 |
0.3981 USDT |
44,175.3180 TALK |
0.3973 USDT |
0.3913 USDT |
0.3925 USDT |
0.3984 USDT |
| 2022-01-11 |
0.3890 USDT |
79,770.2788 TALK |
0.3933 USDT |
0.3823 USDT |
0.3910 USDT |
0.3956 USDT |
| 2022-01-10 |
0.4082 USDT |
157,630.3274 TALK |
0.4184 USDT |
0.3910 USDT |
0.3910 USDT |
0.3910 USDT |
| 2022-01-09 |
0.4131 USDT |
53,300.6485 TALK |
0.4146 USDT |
0.4014 USDT |
0.4026 USDT |
0.4193 USDT |
| 2022-01-08 |
0.4168 USDT |
7,305.1989 TALK |
0.4153 USDT |
0.3998 USDT |
0.4127 USDT |
0.4246 USDT |
| 2022-01-07 |
0.4124 USDT |
25,411.8603 TALK |
0.4173 USDT |
0.3980 USDT |
0.4054 USDT |
0.4148 USDT |
| 2022-01-06 |
0.4093 USDT |
169,470.1495 TALK |
0.4188 USDT |
0.4000 USDT |
0.4192 USDT |
0.4212 USDT |
| 2022-01-05 |
0.4109 USDT |
51,566.2267 TALK |
0.4000 USDT |
0.3990 USDT |
0.4000 USDT |
0.4235 USDT |
| 2022-01-04 |
0.4120 USDT |
22,301.4230 TALK |
0.4149 USDT |
0.4005 USDT |
0.4083 USDT |
0.4083 USDT |
| 2022-01-03 |
0.4162 USDT |
35,698.8180 TALK |
0.4027 USDT |
0.4026 USDT |
0.4080 USDT |
0.4101 USDT |
| 2022-01-02 |
0.3999 USDT |
64,533.1810 TALK |
0.4083 USDT |
0.3900 USDT |
0.3940 USDT |
0.4009 USDT |
| 2022-01-01 |
0.4041 USDT |
17,891.4282 TALK |
0.3959 USDT |
0.3950 USDT |
0.3959 USDT |
0.4034 USDT |
| 2021-12-31 |
0.4056 USDT |
120,146.6539 TALK |
0.4100 USDT |
0.3968 USDT |
0.3975 USDT |
0.3975 USDT |
| 2021-12-30 |
0.4265 USDT |
78,500.0135 TALK |
0.4415 USDT |
0.4001 USDT |
0.4160 USDT |
0.4076 USDT |
| 2021-12-29 |
0.4356 USDT |
141,860.6844 TALK |
0.4285 USDT |
0.4150 USDT |
0.4253 USDT |
0.4490 USDT |
| 2021-12-28 |
0.4512 USDT |
481,429.1779 TALK |
0.4150 USDT |
0.4000 USDT |
0.4081 USDT |
0.4012 USDT |
| 2021-12-27 |
0.4022 USDT |
161,833.7505 TALK |
0.3591 USDT |
0.3591 USDT |
0.3701 USDT |
0.4105 USDT |
| 2021-12-26 |
0.3977 USDT |
442,106.7717 TALK |
0.3588 USDT |
0.3416 USDT |
0.3566 USDT |
0.3547 USDT |
| 2021-12-25 |
0.3504 USDT |
641,929.6578 TALK |
0.3134 USDT |
0.3018 USDT |
0.3132 USDT |
0.3619 USDT |
| 2021-12-24 |
0.2922 USDT |
73,543.6566 TALK |
0.2821 USDT |
0.2821 USDT |
0.2847 USDT |
0.3074 USDT |
| 2021-12-23 |
0.2814 USDT |
64,158.7799 TALK |
0.2843 USDT |
0.2790 USDT |
0.2796 USDT |
0.2821 USDT |
| 2021-12-22 |
0.2780 USDT |
176,432.0173 TALK |
0.2528 USDT |
0.2509 USDT |
0.2520 USDT |
0.2882 USDT |
| 2021-12-21 |
0.2533 USDT |
72,543.9327 TALK |
0.2515 USDT |
0.2489 USDT |
0.2503 USDT |
0.2518 USDT |
| 2021-12-20 |
0.2638 USDT |
221,141.5111 TALK |
0.2571 USDT |
0.2500 USDT |
0.2515 USDT |
0.2515 USDT |
| 2021-12-19 |
0.2524 USDT |
147,967.0487 TALK |
0.2509 USDT |
0.2496 USDT |
0.2500 USDT |
0.2522 USDT |
| 2021-12-18 |
0.2525 USDT |
188,938.7263 TALK |
0.2503 USDT |
0.2489 USDT |
0.2500 USDT |
0.2509 USDT |
| 2021-12-17 |
0.2542 USDT |
628,358.7125 TALK |
0.2479 USDT |
0.2437 USDT |
0.2493 USDT |
0.2497 USDT |
| 2021-12-16 |
0.2445 USDT |
716,888.7831 TALK |
0.2148 USDT |
0.2131 USDT |
0.2158 USDT |
0.2483 USDT |
| 2021-12-15 |
0.2237 USDT |
822,969.0569 TALK |
0.2392 USDT |
0.2041 USDT |
0.2140 USDT |
0.2150 USDT |
| 2021-12-14 |
0.2602 USDT |
2,387,186.1164 TALK |
0.2700 USDT |
0.2413 USDT |
0.2475 USDT |
0.2497 USDT |
| 2021-12-13 |
0.3162 USDT |
2,090,964.5522 TALK |
0.3597 USDT |
0.2607 USDT |
0.2905 USDT |
0.2829 USDT |