Identifier on Huobi: talkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-12 |
0.3637 USDT |
2,446,412.1665 TALK |
0.3382 USDT |
0.3364 USDT |
0.3510 USDT |
0.3590 USDT |
| 2021-12-11 |
0.3636 USDT |
1,881,685.2021 TALK |
0.4010 USDT |
0.3300 USDT |
0.3455 USDT |
0.3567 USDT |
| 2021-12-10 |
0.4017 USDT |
2,046,263.3576 TALK |
0.4254 USDT |
0.3726 USDT |
0.4012 USDT |
0.4131 USDT |
| 2021-12-09 |
0.4271 USDT |
3,006,582.1006 TALK |
0.4661 USDT |
0.4012 USDT |
0.4179 USDT |
0.4184 USDT |
| 2021-12-08 |
0.4838 USDT |
2,237,672.8779 TALK |
0.4972 USDT |
0.4602 USDT |
0.4816 USDT |
0.4793 USDT |
| 2021-12-07 |
0.5045 USDT |
2,324,912.8008 TALK |
0.5088 USDT |
0.4822 USDT |
0.4963 USDT |
0.4900 USDT |
| 2021-12-06 |
0.5164 USDT |
2,133,572.0560 TALK |
0.5820 USDT |
0.4700 USDT |
0.4987 USDT |
0.5004 USDT |
| 2021-12-05 |
0.5733 USDT |
2,233,133.0170 TALK |
0.6060 USDT |
0.5200 USDT |
0.5487 USDT |
0.5771 USDT |
| 2021-12-04 |
0.6154 USDT |
2,386,477.0410 TALK |
0.7801 USDT |
0.4700 USDT |
0.5603 USDT |
0.5596 USDT |
| 2021-12-03 |
0.8016 USDT |
1,667,166.3510 TALK |
0.8151 USDT |
0.7863 USDT |
0.7933 USDT |
0.7887 USDT |
| 2021-12-02 |
0.8276 USDT |
1,604,266.1877 TALK |
0.8382 USDT |
0.8108 USDT |
0.8192 USDT |
0.8262 USDT |
| 2021-12-01 |
0.8662 USDT |
2,489,890.2469 TALK |
0.8449 USDT |
0.8159 USDT |
0.8249 USDT |
0.8531 USDT |
| 2021-11-30 |
0.8286 USDT |
2,909,028.9831 TALK |
0.8521 USDT |
0.7930 USDT |
0.8241 USDT |
0.8370 USDT |
| 2021-11-29 |
0.8322 USDT |
1,479,444.0595 TALK |
0.8088 USDT |
0.8032 USDT |
0.8147 USDT |
0.8527 USDT |
| 2021-11-28 |
0.8033 USDT |
1,343,816.2869 TALK |
0.8029 USDT |
0.7850 USDT |
0.7979 USDT |
0.8112 USDT |
| 2021-11-27 |
0.8369 USDT |
1,231,706.7931 TALK |
0.8159 USDT |
0.8100 USDT |
0.8157 USDT |
0.8131 USDT |
| 2021-11-26 |
0.8540 USDT |
1,804,018.5016 TALK |
0.8502 USDT |
0.7950 USDT |
0.8120 USDT |
0.8378 USDT |
| 2021-11-25 |
0.8622 USDT |
1,683,093.5343 TALK |
0.8748 USDT |
0.8351 USDT |
0.8573 USDT |
0.8541 USDT |
| 2021-11-24 |
0.9076 USDT |
1,583,358.8257 TALK |
0.9481 USDT |
0.8614 USDT |
0.8705 USDT |
0.8776 USDT |
| 2021-11-23 |
0.9730 USDT |
2,795,221.6167 TALK |
0.9887 USDT |
0.8614 USDT |
0.9109 USDT |
0.9106 USDT |
| 2021-11-22 |
0.9581 USDT |
3,794,159.6877 TALK |
0.8697 USDT |
0.8290 USDT |
0.8484 USDT |
0.9885 USDT |
| 2021-11-21 |
0.8563 USDT |
2,632,218.0351 TALK |
0.8146 USDT |
0.7900 USDT |
0.8037 USDT |
0.8909 USDT |
| 2021-11-20 |
0.8133 USDT |
1,999,754.2085 TALK |
0.8009 USDT |
0.7812 USDT |
0.8037 USDT |
0.8165 USDT |
| 2021-11-19 |
0.8071 USDT |
1,573,650.8494 TALK |
0.7997 USDT |
0.7877 USDT |
0.8011 USDT |
0.7997 USDT |
| 2021-11-18 |
0.7993 USDT |
1,951,504.8055 TALK |
0.7690 USDT |
0.7600 USDT |
0.7728 USDT |
0.8005 USDT |
| 2021-11-17 |
0.7816 USDT |
1,593,521.0638 TALK |
0.7840 USDT |
0.7530 USDT |
0.7712 USDT |
0.7733 USDT |
| 2021-11-16 |
0.7809 USDT |
1,770,796.3142 TALK |
0.8022 USDT |
0.7501 USDT |
0.7744 USDT |
0.7887 USDT |
| 2021-11-15 |
0.8134 USDT |
1,677,303.2932 TALK |
0.8188 USDT |
0.8000 USDT |
0.8075 USDT |
0.8050 USDT |
| 2021-11-14 |
0.8162 USDT |
1,985,341.3565 TALK |
0.8163 USDT |
0.7950 USDT |
0.8079 USDT |
0.8134 USDT |
| 2021-11-13 |
0.8158 USDT |
1,290,808.2006 TALK |
0.8227 USDT |
0.8000 USDT |
0.8138 USDT |
0.8119 USDT |
| 2021-11-12 |
0.8256 USDT |
2,459,313.3037 TALK |
0.8201 USDT |
0.7970 USDT |
0.8153 USDT |
0.8213 USDT |
| 2021-11-11 |
0.8417 USDT |
2,305,874.4476 TALK |
0.8115 USDT |
0.7952 USDT |
0.8085 USDT |
0.8241 USDT |
| 2021-11-10 |
0.8204 USDT |
2,462,840.1072 TALK |
0.8734 USDT |
0.7801 USDT |
0.8041 USDT |
0.7981 USDT |
| 2021-11-09 |
0.8768 USDT |
1,924,967.8127 TALK |
0.8722 USDT |
0.8660 USDT |
0.8756 USDT |
0.8711 USDT |
| 2021-11-08 |
0.8978 USDT |
4,092,054.4048 TALK |
0.9646 USDT |
0.8600 USDT |
0.8784 USDT |
0.8759 USDT |
| 2021-11-07 |
0.9708 USDT |
1,350,432.0348 TALK |
0.9527 USDT |
0.9464 USDT |
0.9620 USDT |
0.9647 USDT |
| 2021-11-06 |
0.9673 USDT |
1,738,938.1051 TALK |
1.0022 USDT |
0.9215 USDT |
0.9412 USDT |
0.9412 USDT |
| 2021-11-05 |
0.9985 USDT |
2,627,546.9793 TALK |
0.9946 USDT |
0.9380 USDT |
0.9642 USDT |
1.0000 USDT |
| 2021-11-04 |
1.0330 USDT |
2,987,187.3699 TALK |
1.0930 USDT |
0.9356 USDT |
0.9957 USDT |
1.0002 USDT |
| 2021-11-03 |
1.2903 USDT |
6,108,686.4082 TALK |
1.4400 USDT |
1.1005 USDT |
1.1451 USDT |
1.1478 USDT |
| 2021-11-02 |
1.1967 USDT |
7,727,306.4988 TALK |
0.9710 USDT |
0.9461 USDT |
0.9630 USDT |
1.4401 USDT |
| 2021-11-01 |
0.9278 USDT |
1,361,165.8743 TALK |
0.9173 USDT |
0.9000 USDT |
0.9204 USDT |
0.9411 USDT |
| 2021-10-31 |
0.9243 USDT |
1,692,438.9991 TALK |
0.9138 USDT |
0.9000 USDT |
0.9096 USDT |
0.9099 USDT |
| 2021-10-30 |
0.9221 USDT |
1,998,193.8478 TALK |
0.8945 USDT |
0.8703 USDT |
0.8840 USDT |
0.9204 USDT |
| 2021-10-29 |
0.8983 USDT |
2,518,119.0341 TALK |
0.8554 USDT |
0.8300 USDT |
0.8445 USDT |
0.8807 USDT |
| 2021-10-28 |
0.8451 USDT |
2,438,802.3908 TALK |
0.7672 USDT |
0.7668 USDT |
0.7822 USDT |
0.8407 USDT |
| 2021-10-27 |
0.8240 USDT |
1,671,524.2721 TALK |
0.8589 USDT |
0.7500 USDT |
0.7932 USDT |
0.7892 USDT |
| 2021-10-26 |
0.8617 USDT |
1,444,659.3646 TALK |
0.8596 USDT |
0.8510 USDT |
0.8563 USDT |
0.8630 USDT |
| 2021-10-25 |
0.8683 USDT |
1,705,705.9029 TALK |
0.8600 USDT |
0.8550 USDT |
0.8602 USDT |
0.8649 USDT |
| 2021-10-24 |
0.9118 USDT |
3,036,076.6759 TALK |
0.8715 USDT |
0.8458 USDT |
0.8550 USDT |
0.8607 USDT |