Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
0.3211 USDT |
2,925,736.7078 |
0.3246 USDT |
0.3194 USDT |
0.3209 USDT |
0.3218 USDT |
| 2025-06-27 |
0.3076 USDT |
832,055.1722 |
0.3091 USDT |
0.3037 USDT |
0.3093 USDT |
0.3108 USDT |
| 2025-06-26 |
0.3191 USDT |
2,195,991.4738 |
0.3201 USDT |
0.3139 USDT |
0.3202 USDT |
0.3192 USDT |
| 2025-06-25 |
0.3146 USDT |
3,897,333.4303 |
0.3215 USDT |
0.3085 USDT |
0.3106 USDT |
0.3094 USDT |
| 2025-06-24 |
0.3291 USDT |
8,878,334.8403 |
0.3129 USDT |
0.3129 USDT |
0.3217 USDT |
0.3217 USDT |
| 2025-06-23 |
0.2922 USDT |
9,335,203.3696 |
0.2893 USDT |
0.2871 USDT |
0.2897 USDT |
0.2957 USDT |
| 2025-06-22 |
0.3037 USDT |
8,075,247.9535 |
0.3089 USDT |
0.2946 USDT |
0.2986 USDT |
0.2999 USDT |
| 2025-06-21 |
0.3238 USDT |
5,766,512.0354 |
0.3221 USDT |
0.3182 USDT |
0.3203 USDT |
0.3192 USDT |
| 2025-06-20 |
0.3277 USDT |
15,038,199.3466 |
0.3317 USDT |
0.3143 USDT |
0.3222 USDT |
0.3221 USDT |
| 2025-06-19 |
0.3310 USDT |
7,460,392.8201 |
0.3379 USDT |
0.3253 USDT |
0.3273 USDT |
0.3290 USDT |
| 2025-06-18 |
0.3338 USDT |
1,069,609.9501 |
0.3340 USDT |
0.3305 USDT |
0.3346 USDT |
0.3338 USDT |
| 2025-06-17 |
0.3451 USDT |
1,505,685.7113 |
0.3408 USDT |
0.3350 USDT |
0.3601 USDT |
0.3570 USDT |
| 2025-06-16 |
0.3398 USDT |
1,656,181.7375 |
0.3442 USDT |
0.3345 USDT |
0.3396 USDT |
0.3381 USDT |
| 2025-06-15 |
0.3468 USDT |
657,127.3144 |
0.3448 USDT |
0.3446 USDT |
0.3469 USDT |
0.3483 USDT |
| 2025-06-14 |
0.3503 USDT |
3,537,337.4000 |
0.3528 USDT |
0.3483 USDT |
0.3503 USDT |
0.3496 USDT |
| 2025-06-13 |
0.3639 USDT |
284,763.9086 |
0.3679 USDT |
0.3594 USDT |
0.3679 USDT |
0.3602 USDT |
| 2025-06-12 |
0.3791 USDT |
16,664,771.9422 |
0.3903 USDT |
0.3638 USDT |
0.3679 USDT |
0.3680 USDT |
| 2025-06-11 |
0.3972 USDT |
15,923,163.4184 |
0.4057 USDT |
0.3851 USDT |
0.3878 USDT |
0.3876 USDT |
| 2025-06-10 |
0.3976 USDT |
6,581,661.7758 |
0.3987 USDT |
0.3945 USDT |
0.3972 USDT |
0.3956 USDT |
| 2025-06-09 |
0.3817 USDT |
3,361,180.4719 |
0.3828 USDT |
0.3794 USDT |
0.3806 USDT |
0.3806 USDT |
| 2025-06-08 |
0.3850 USDT |
6,134,901.0681 |
0.3887 USDT |
0.3802 USDT |
0.3814 USDT |
0.3809 USDT |
| 2025-06-07 |
0.3865 USDT |
12,686,162.3511 |
0.3832 USDT |
0.3792 USDT |
0.3836 USDT |
0.3889 USDT |
| 2025-06-06 |
0.3828 USDT |
52,298,805.9897 |
0.3707 USDT |
0.3682 USDT |
0.3751 USDT |
0.3814 USDT |
| 2025-06-05 |
0.3962 USDT |
9,102,247.8465 |
0.3996 USDT |
0.3903 USDT |
0.3929 USDT |
0.3924 USDT |
| 2025-06-04 |
0.4087 USDT |
19,863,360.8372 |
0.4107 USDT |
0.4035 USDT |
0.4062 USDT |
0.4047 USDT |
| 2025-06-03 |
0.4183 USDT |
25,752,538.9726 |
0.4198 USDT |
0.4130 USDT |
0.4174 USDT |
0.4168 USDT |
| 2025-06-02 |
0.4136 USDT |
16,603,355.5254 |
0.4148 USDT |
0.3962 USDT |
0.4012 USDT |
0.4109 USDT |
| 2025-06-01 |
0.4045 USDT |
11,385,365.8757 |
0.3784 USDT |
0.3742 USDT |
0.3850 USDT |
0.4071 USDT |
| 2025-05-31 |
0.3755 USDT |
18,894,909.6403 |
0.3831 USDT |
0.3664 USDT |
0.3733 USDT |
0.3782 USDT |
| 2025-05-30 |
0.4199 USDT |
5,450,345.9652 |
0.4336 USDT |
0.4003 USDT |
0.4193 USDT |
0.4190 USDT |
| 2025-05-29 |
0.4395 USDT |
7,064,961.9338 |
0.4389 USDT |
0.4339 USDT |
0.4381 USDT |
0.4401 USDT |
| 2025-05-28 |
0.4442 USDT |
7,337,495.2251 |
0.4444 USDT |
0.4404 USDT |
0.4417 USDT |
0.4405 USDT |
| 2025-05-27 |
0.4386 USDT |
13,259,403.5496 |
0.4422 USDT |
0.4298 USDT |
0.4357 USDT |
0.4434 USDT |
| 2025-05-26 |
0.4436 USDT |
8,844,849.7756 |
0.4463 USDT |
0.4416 USDT |
0.4433 USDT |
0.4419 USDT |
| 2025-05-25 |
0.4372 USDT |
7,511,615.4872 |
0.4414 USDT |
0.4328 USDT |
0.4360 USDT |
0.4341 USDT |
| 2025-05-24 |
0.4447 USDT |
9,816,479.6227 |
0.4384 USDT |
0.4359 USDT |
0.4436 USDT |
0.4473 USDT |
| 2025-05-23 |
0.4562 USDT |
18,274,124.9779 |
0.4629 USDT |
0.4341 USDT |
0.4451 USDT |
0.4454 USDT |
| 2025-05-22 |
0.4550 USDT |
28,678,465.1115 |
0.4494 USDT |
0.4486 USDT |
0.4524 USDT |
0.4605 USDT |
| 2025-05-21 |
0.4460 USDT |
37,094,874.9817 |
0.4468 USDT |
0.4367 USDT |
0.4433 USDT |
0.4482 USDT |
| 2025-05-20 |
0.4475 USDT |
10,543,797.4880 |
0.4464 USDT |
0.4413 USDT |
0.4453 USDT |
0.4448 USDT |
| 2025-05-19 |
0.4389 USDT |
34,748,280.2249 |
0.4540 USDT |
0.4278 USDT |
0.4342 USDT |
0.4467 USDT |
| 2025-05-18 |
0.4478 USDT |
4,548,521.6040 |
0.4410 USDT |
0.4396 USDT |
0.4430 USDT |
0.4516 USDT |
| 2025-05-17 |
0.4403 USDT |
6,555,653.0360 |
0.4527 USDT |
0.4302 USDT |
0.4392 USDT |
0.4379 USDT |
| 2025-05-16 |
0.4629 USDT |
10,941,423.4597 |
0.4607 USDT |
0.4556 USDT |
0.4632 USDT |
0.4642 USDT |
| 2025-05-15 |
0.4841 USDT |
4,424,198.1153 |
0.4834 USDT |
0.4746 USDT |
0.4774 USDT |
0.4758 USDT |
| 2025-05-14 |
0.4929 USDT |
6,482,330.8712 |
0.4926 USDT |
0.4845 USDT |
0.4927 USDT |
0.4903 USDT |
| 2025-05-13 |
0.4774 USDT |
12,027,834.2659 |
0.4891 USDT |
0.4658 USDT |
0.4766 USDT |
0.4754 USDT |
| 2025-05-12 |
0.4961 USDT |
24,032,623.0309 |
0.5046 USDT |
0.4787 USDT |
0.4870 USDT |
0.4801 USDT |
| 2025-05-11 |
0.5002 USDT |
18,345,600.5015 |
0.4947 USDT |
0.4779 USDT |
0.4948 USDT |
0.5033 USDT |
| 2025-05-10 |
0.4770 USDT |
14,751,346.6149 |
0.4799 USDT |
0.4673 USDT |
0.4738 USDT |
0.4902 USDT |