Identifier on Huobi: tokeusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
1.0989 USDT |
1,266.0342 TOKE |
1.0960 USDT |
1.0871 USDT |
1.0872 USDT |
1.1010 USDT |
2024-03-28 |
1.0370 USDT |
1,271.1826 TOKE |
1.0326 USDT |
0.9784 USDT |
0.9842 USDT |
1.0868 USDT |
2024-03-27 |
1.0335 USDT |
454.3317 TOKE |
1.0501 USDT |
0.9713 USDT |
0.9713 USDT |
1.0232 USDT |
2024-03-26 |
1.0640 USDT |
1,112.4813 TOKE |
0.9503 USDT |
0.9503 USDT |
0.9503 USDT |
1.0501 USDT |
2024-03-25 |
1.0372 USDT |
564.5895 TOKE |
1.0447 USDT |
0.9502 USDT |
0.9502 USDT |
0.9503 USDT |
2024-03-24 |
0.9731 USDT |
1,390.7757 TOKE |
0.9514 USDT |
0.9514 USDT |
0.9514 USDT |
0.9815 USDT |
2024-03-23 |
1.1270 USDT |
3,392.5085 TOKE |
0.9574 USDT |
0.9501 USDT |
0.9532 USDT |
0.9503 USDT |
2024-03-22 |
1.0243 USDT |
202.8469 TOKE |
1.0046 USDT |
0.9699 USDT |
0.9699 USDT |
0.9958 USDT |
2024-03-21 |
1.0465 USDT |
363.8566 TOKE |
1.0293 USDT |
1.0046 USDT |
1.0046 USDT |
1.0046 USDT |
2024-03-20 |
0.9565 USDT |
1,192.8979 TOKE |
0.9711 USDT |
0.9501 USDT |
0.9540 USDT |
0.9720 USDT |
2024-03-19 |
1.0378 USDT |
4,689.5751 TOKE |
1.0748 USDT |
0.9500 USDT |
0.9500 USDT |
0.9711 USDT |
2024-03-18 |
1.0770 USDT |
7,429.6079 TOKE |
1.1600 USDT |
1.0001 USDT |
1.0001 USDT |
1.0767 USDT |
2024-03-17 |
1.1536 USDT |
2,483.2251 TOKE |
1.1268 USDT |
1.1001 USDT |
1.1006 USDT |
1.1423 USDT |
2024-03-16 |
1.3293 USDT |
13,350.0179 TOKE |
1.1852 USDT |
1.1116 USDT |
1.1116 USDT |
1.1500 USDT |
2024-03-15 |
1.2160 USDT |
3,132.0490 TOKE |
1.2859 USDT |
1.1002 USDT |
1.1101 USDT |
1.1852 USDT |
2024-03-14 |
1.3216 USDT |
982.6754 TOKE |
1.3040 USDT |
1.3000 USDT |
1.3001 USDT |
1.3588 USDT |
2024-03-13 |
1.3656 USDT |
1,767.4611 TOKE |
1.3649 USDT |
1.3000 USDT |
1.3330 USDT |
1.3489 USDT |
2024-03-12 |
1.5570 USDT |
22,447.5462 TOKE |
1.5996 USDT |
1.2053 USDT |
1.3016 USDT |
1.3322 USDT |
2024-03-11 |
1.5124 USDT |
625.1080 TOKE |
1.4622 USDT |
1.4600 USDT |
1.4600 USDT |
1.5485 USDT |
2024-03-10 |
1.4358 USDT |
325.2517 TOKE |
1.4248 USDT |
1.4244 USDT |
1.4244 USDT |
1.4622 USDT |
2024-03-09 |
1.5006 USDT |
598.5971 TOKE |
1.4968 USDT |
1.4190 USDT |
1.4190 USDT |
1.5468 USDT |
2024-03-08 |
1.5994 USDT |
11,703.3024 TOKE |
1.5524 USDT |
1.5268 USDT |
1.5268 USDT |
1.5268 USDT |
2024-03-07 |
1.5129 USDT |
25,209.2678 TOKE |
1.4626 USDT |
1.4195 USDT |
1.4502 USDT |
1.5445 USDT |
2024-03-06 |
1.4291 USDT |
31,158.3340 TOKE |
1.3888 USDT |
1.3351 USDT |
1.3670 USDT |
1.4787 USDT |
2024-03-05 |
1.4209 USDT |
42,555.2709 TOKE |
1.4548 USDT |
1.2470 USDT |
1.3220 USDT |
1.3198 USDT |
2024-03-04 |
1.3338 USDT |
41,603.6669 TOKE |
1.3042 USDT |
1.2534 USDT |
1.2866 USDT |
1.4042 USDT |
2024-03-03 |
1.3021 USDT |
27,830.0509 TOKE |
1.3269 USDT |
1.2569 USDT |
1.2736 USDT |
1.3292 USDT |
2024-03-02 |
1.3023 USDT |
25,158.2128 TOKE |
1.3011 USDT |
1.2482 USDT |
1.3011 USDT |
1.2944 USDT |
2024-03-01 |
1.3325 USDT |
36,908.7596 TOKE |
1.3617 USDT |
1.2936 USDT |
1.2967 USDT |
1.2967 USDT |
2024-02-29 |
1.1674 USDT |
52,297.4408 TOKE |
1.0627 USDT |
1.0541 USDT |
1.0861 USDT |
1.2768 USDT |
2024-02-28 |
1.0504 USDT |
44,123.8649 TOKE |
1.0468 USDT |
1.0220 USDT |
1.0282 USDT |
1.0585 USDT |
2024-02-27 |
1.0427 USDT |
31,832.0259 TOKE |
1.0382 USDT |
1.0202 USDT |
1.0306 USDT |
1.0471 USDT |
2024-02-26 |
1.0143 USDT |
14,240.9641 TOKE |
1.0104 USDT |
0.9861 USDT |
1.0014 USDT |
1.0048 USDT |
2024-02-25 |
1.0008 USDT |
15,002.0605 TOKE |
0.9859 USDT |
0.9779 USDT |
0.9869 USDT |
0.9850 USDT |
2024-02-24 |
0.9765 USDT |
18,671.5298 TOKE |
0.9961 USDT |
0.9363 USDT |
0.9571 USDT |
0.9615 USDT |
2024-02-23 |
0.9746 USDT |
28,539.8536 TOKE |
1.0653 USDT |
0.9323 USDT |
0.9520 USDT |
0.9886 USDT |
2024-02-22 |
0.9701 USDT |
27,239.5525 TOKE |
0.9580 USDT |
0.9018 USDT |
0.9567 USDT |
1.0004 USDT |
2024-02-21 |
1.0300 USDT |
29,562.2743 TOKE |
1.0701 USDT |
0.9665 USDT |
0.9800 USDT |
0.9786 USDT |
2024-02-20 |
1.0892 USDT |
23,050.8325 TOKE |
1.0984 USDT |
1.0293 USDT |
1.0794 USDT |
1.0610 USDT |
2024-02-19 |
0.9957 USDT |
22,730.6945 TOKE |
0.9481 USDT |
0.9432 USDT |
0.9587 USDT |
1.0653 USDT |
2024-02-18 |
0.9558 USDT |
17,299.2031 TOKE |
0.9508 USDT |
0.9077 USDT |
0.9520 USDT |
0.9799 USDT |
2024-02-17 |
0.8107 USDT |
20,843.2087 TOKE |
0.7597 USDT |
0.7540 USDT |
0.8037 USDT |
0.8016 USDT |
2024-02-16 |
0.7559 USDT |
29,564.6655 TOKE |
0.7732 USDT |
0.7295 USDT |
0.7550 USDT |
0.7607 USDT |
2024-02-15 |
0.7846 USDT |
34,053.8200 TOKE |
0.7888 USDT |
0.7614 USDT |
0.7700 USDT |
0.8342 USDT |
2024-02-14 |
0.7676 USDT |
27,656.8697 TOKE |
0.8043 USDT |
0.7154 USDT |
0.7352 USDT |
0.7872 USDT |
2024-02-13 |
0.7756 USDT |
34,418.8961 TOKE |
0.7722 USDT |
0.7464 USDT |
0.7672 USDT |
0.7701 USDT |
2024-02-12 |
0.7328 USDT |
29,707.7073 TOKE |
0.7184 USDT |
0.6848 USDT |
0.7055 USDT |
0.7521 USDT |
2024-02-11 |
0.7412 USDT |
24,509.2298 TOKE |
0.7440 USDT |
0.7178 USDT |
0.7296 USDT |
0.7399 USDT |
2024-02-10 |
0.7534 USDT |
23,455.3615 TOKE |
0.7639 USDT |
0.7412 USDT |
0.7414 USDT |
0.7414 USDT |
2024-02-09 |
0.7441 USDT |
30,306.9609 TOKE |
0.7564 USDT |
0.7160 USDT |
0.7268 USDT |
0.7591 USDT |