Identifier on Huobi: tokeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.9798 USDT |
39,377.6951 TOKE |
0.9846 USDT |
0.8923 USDT |
0.9466 USDT |
0.9820 USDT |
| 2023-12-06 |
0.9173 USDT |
27,066.6112 TOKE |
1.0052 USDT |
0.8612 USDT |
0.8812 USDT |
0.9695 USDT |
| 2023-12-05 |
0.9327 USDT |
36,020.5642 TOKE |
0.9681 USDT |
0.8681 USDT |
0.9089 USDT |
0.9204 USDT |
| 2023-12-04 |
0.9665 USDT |
41,551.9802 TOKE |
0.9050 USDT |
0.8592 USDT |
0.8932 USDT |
0.9628 USDT |
| 2023-12-03 |
0.8302 USDT |
45,689.4638 TOKE |
0.7928 USDT |
0.7688 USDT |
0.8100 USDT |
0.9148 USDT |
| 2023-12-02 |
0.8306 USDT |
28,463.6046 TOKE |
0.8504 USDT |
0.7318 USDT |
0.8002 USDT |
0.8436 USDT |
| 2023-12-01 |
0.7686 USDT |
45,918.6727 TOKE |
0.7123 USDT |
0.7063 USDT |
0.7134 USDT |
0.8618 USDT |
| 2023-11-30 |
0.7578 USDT |
29,136.7786 TOKE |
0.7933 USDT |
0.6875 USDT |
0.7207 USDT |
0.7456 USDT |
| 2023-11-29 |
0.7531 USDT |
40,419.3050 TOKE |
0.7595 USDT |
0.6848 USDT |
0.7361 USDT |
0.7956 USDT |
| 2023-11-28 |
0.7101 USDT |
52,109.0380 TOKE |
0.7115 USDT |
0.6805 USDT |
0.6896 USDT |
0.7654 USDT |
| 2023-11-27 |
0.7166 USDT |
57,168.5901 TOKE |
0.7043 USDT |
0.6555 USDT |
0.7045 USDT |
0.6982 USDT |
| 2023-11-26 |
0.8929 USDT |
21,080.0485 TOKE |
0.9305 USDT |
0.7673 USDT |
0.8639 USDT |
0.8288 USDT |
| 2023-11-25 |
0.9031 USDT |
32,084.5346 TOKE |
0.9557 USDT |
0.7992 USDT |
0.8522 USDT |
0.9079 USDT |
| 2023-11-24 |
0.7501 USDT |
29,004.0930 TOKE |
0.7128 USDT |
0.6620 USDT |
0.6942 USDT |
0.8618 USDT |
| 2023-11-23 |
0.7907 USDT |
47,717.7925 TOKE |
0.6820 USDT |
0.6610 USDT |
0.7000 USDT |
0.7502 USDT |
| 2023-11-22 |
0.5688 USDT |
54,870.5960 TOKE |
0.5264 USDT |
0.5065 USDT |
0.5157 USDT |
0.6471 USDT |
| 2023-11-21 |
0.5185 USDT |
71,518.2895 TOKE |
0.5284 USDT |
0.4985 USDT |
0.5067 USDT |
0.5256 USDT |
| 2023-11-20 |
0.4905 USDT |
40,536.2820 TOKE |
0.4774 USDT |
0.4707 USDT |
0.4858 USDT |
0.5086 USDT |
| 2023-11-19 |
0.4515 USDT |
55,001.2424 TOKE |
0.4500 USDT |
0.4370 USDT |
0.4480 USDT |
0.4584 USDT |
| 2023-11-18 |
0.4331 USDT |
98,320.9751 TOKE |
0.4483 USDT |
0.4213 USDT |
0.4239 USDT |
0.4292 USDT |
| 2023-11-17 |
0.4403 USDT |
162,765.1121 TOKE |
0.4329 USDT |
0.4213 USDT |
0.4348 USDT |
0.4448 USDT |
| 2023-11-16 |
0.4505 USDT |
126,274.3516 TOKE |
0.4445 USDT |
0.4315 USDT |
0.4371 USDT |
0.4441 USDT |
| 2023-11-15 |
0.4269 USDT |
141,347.9986 TOKE |
0.4184 USDT |
0.4142 USDT |
0.4159 USDT |
0.4321 USDT |
| 2023-11-14 |
0.4304 USDT |
94,638.0432 TOKE |
0.4285 USDT |
0.4143 USDT |
0.4190 USDT |
0.4169 USDT |
| 2023-11-13 |
0.4229 USDT |
36,410.2423 TOKE |
0.4193 USDT |
0.4163 USDT |
0.4193 USDT |
0.4247 USDT |
| 2023-11-12 |
0.4193 USDT |
141,064.1386 TOKE |
0.4176 USDT |
0.4125 USDT |
0.4143 USDT |
0.4174 USDT |
| 2023-11-11 |
0.4249 USDT |
165,170.2811 TOKE |
0.4258 USDT |
0.4151 USDT |
0.4184 USDT |
0.4307 USDT |
| 2023-11-10 |
0.4252 USDT |
109,566.5055 TOKE |
0.4283 USDT |
0.4057 USDT |
0.4247 USDT |
0.4253 USDT |
| 2023-11-09 |
0.3868 USDT |
193,433.9481 TOKE |
0.3797 USDT |
0.3699 USDT |
0.3785 USDT |
0.4052 USDT |
| 2023-11-08 |
0.3781 USDT |
277,930.3116 TOKE |
0.3744 USDT |
0.3650 USDT |
0.3773 USDT |
0.3767 USDT |
| 2023-11-07 |
0.3682 USDT |
227,647.3363 TOKE |
0.3724 USDT |
0.3532 USDT |
0.3627 USDT |
0.3778 USDT |
| 2023-11-06 |
0.3743 USDT |
177,682.4368 TOKE |
0.3797 USDT |
0.3612 USDT |
0.3744 USDT |
0.3723 USDT |
| 2023-11-05 |
0.3723 USDT |
132,287.2779 TOKE |
0.3691 USDT |
0.3597 USDT |
0.3715 USDT |
0.3717 USDT |
| 2023-11-04 |
0.3709 USDT |
164,490.5371 TOKE |
0.3500 USDT |
0.3464 USDT |
0.3571 USDT |
0.3684 USDT |
| 2023-11-03 |
0.3484 USDT |
186,483.7579 TOKE |
0.3525 USDT |
0.3389 USDT |
0.3458 USDT |
0.3526 USDT |
| 2023-11-02 |
0.3629 USDT |
223,509.6845 TOKE |
0.3578 USDT |
0.3457 USDT |
0.3505 USDT |
0.3504 USDT |
| 2023-11-01 |
0.3597 USDT |
116,351.6381 TOKE |
0.3686 USDT |
0.3550 USDT |
0.3595 USDT |
0.3597 USDT |
| 2023-10-31 |
0.3629 USDT |
60,182.9632 TOKE |
0.3641 USDT |
0.3566 USDT |
0.3572 USDT |
0.3641 USDT |
| 2023-10-30 |
0.3626 USDT |
105,940.6265 TOKE |
0.3639 USDT |
0.3503 USDT |
0.3607 USDT |
0.3639 USDT |
| 2023-10-29 |
0.3594 USDT |
90,882.3829 TOKE |
0.3589 USDT |
0.3502 USDT |
0.3582 USDT |
0.3619 USDT |
| 2023-10-28 |
0.3619 USDT |
130,253.4557 TOKE |
0.3607 USDT |
0.3533 USDT |
0.3610 USDT |
0.3604 USDT |
| 2023-10-27 |
0.3631 USDT |
141,873.3034 TOKE |
0.3710 USDT |
0.3537 USDT |
0.3608 USDT |
0.3624 USDT |
| 2023-10-26 |
0.3721 USDT |
187,158.6797 TOKE |
0.3700 USDT |
0.3532 USDT |
0.3643 USDT |
0.3711 USDT |
| 2023-10-25 |
0.3815 USDT |
150,440.0411 TOKE |
0.3855 USDT |
0.3659 USDT |
0.3770 USDT |
0.3824 USDT |
| 2023-10-24 |
0.3911 USDT |
133,839.4215 TOKE |
0.3824 USDT |
0.3726 USDT |
0.3896 USDT |
0.3835 USDT |
| 2023-10-23 |
0.3518 USDT |
130,621.2470 TOKE |
0.3494 USDT |
0.3392 USDT |
0.3522 USDT |
0.3552 USDT |
| 2023-10-22 |
0.3422 USDT |
117,526.4214 TOKE |
0.3401 USDT |
0.3311 USDT |
0.3424 USDT |
0.3424 USDT |
| 2023-10-21 |
0.3394 USDT |
117,364.8133 TOKE |
0.3401 USDT |
0.3207 USDT |
0.3392 USDT |
0.3452 USDT |
| 2023-10-20 |
0.3422 USDT |
149,945.2393 TOKE |
0.3364 USDT |
0.3294 USDT |
0.3390 USDT |
0.3415 USDT |
| 2023-10-19 |
0.3377 USDT |
102,670.9972 TOKE |
0.3424 USDT |
0.3284 USDT |
0.3384 USDT |
0.3394 USDT |