Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.4581 USDT |
603,582.6234 |
0.4596 USDT |
0.4544 USDT |
0.4646 USDT |
0.4600 USDT |
| 2025-05-08 |
0.4359 USDT |
7,303,180.3918 |
0.4287 USDT |
0.4260 USDT |
0.4305 USDT |
0.4432 USDT |
| 2025-05-07 |
0.4258 USDT |
11,352,951.6640 |
0.4267 USDT |
0.4201 USDT |
0.4232 USDT |
0.4220 USDT |
| 2025-05-06 |
0.4306 USDT |
11,247,627.8212 |
0.4440 USDT |
0.4197 USDT |
0.4239 USDT |
0.4275 USDT |
| 2025-05-05 |
0.4424 USDT |
19,541,024.2171 |
0.4369 USDT |
0.4344 USDT |
0.4399 USDT |
0.4437 USDT |
| 2025-05-04 |
0.4404 USDT |
6,710,483.3016 |
0.4457 USDT |
0.4370 USDT |
0.4399 USDT |
0.4424 USDT |
| 2025-05-03 |
0.4522 USDT |
7,386,282.1156 |
0.4631 USDT |
0.4479 USDT |
0.4509 USDT |
0.4518 USDT |
| 2025-05-02 |
0.4598 USDT |
13,426,504.6095 |
0.4451 USDT |
0.4451 USDT |
0.4582 USDT |
0.4648 USDT |
| 2025-05-01 |
0.4496 USDT |
17,716,414.8218 |
0.4481 USDT |
0.4390 USDT |
0.4434 USDT |
0.4452 USDT |
| 2025-04-30 |
0.4462 USDT |
17,461,148.8369 |
0.4549 USDT |
0.4296 USDT |
0.4425 USDT |
0.4475 USDT |
| 2025-04-29 |
0.4644 USDT |
2,175,386.7137 |
0.4600 USDT |
0.4562 USDT |
0.4638 USDT |
0.4601 USDT |
| 2025-04-28 |
0.4532 USDT |
15,029,674.2371 |
0.4533 USDT |
0.4368 USDT |
0.4467 USDT |
0.4572 USDT |
| 2025-04-27 |
0.4598 USDT |
4,735,574.9164 |
0.4734 USDT |
0.4516 USDT |
0.4547 USDT |
0.4557 USDT |
| 2025-04-26 |
0.4736 USDT |
2,710,185.9252 |
0.4754 USDT |
0.4688 USDT |
0.4754 USDT |
0.4732 USDT |
| 2025-04-25 |
0.4677 USDT |
5,508,429.8777 |
0.4734 USDT |
0.4589 USDT |
0.4659 USDT |
0.4700 USDT |
| 2025-04-24 |
0.4645 USDT |
8,519,868.6909 |
0.4621 USDT |
0.4541 USDT |
0.4645 USDT |
0.4638 USDT |
| 2025-04-23 |
0.4498 USDT |
12,970,130.6638 |
0.4503 USDT |
0.4420 USDT |
0.4483 USDT |
0.4524 USDT |
| 2025-04-22 |
0.4331 USDT |
15,188,348.7485 |
0.4413 USDT |
0.4241 USDT |
0.4300 USDT |
0.4368 USDT |
| 2025-04-21 |
0.4395 USDT |
9,801,433.6854 |
0.4384 USDT |
0.4335 USDT |
0.4388 USDT |
0.4418 USDT |
| 2025-04-20 |
0.4362 USDT |
5,295,436.3786 |
0.4463 USDT |
0.4282 USDT |
0.4338 USDT |
0.4347 USDT |
| 2025-04-19 |
0.4361 USDT |
8,793,194.9619 |
0.4458 USDT |
0.4304 USDT |
0.4353 USDT |
0.4364 USDT |
| 2025-04-18 |
0.4448 USDT |
8,677,502.2314 |
0.4327 USDT |
0.4163 USDT |
0.4234 USDT |
0.4280 USDT |
| 2025-04-17 |
0.4412 USDT |
15,597,997.6789 |
0.4520 USDT |
0.4336 USDT |
0.4395 USDT |
0.4415 USDT |
| 2025-04-16 |
0.4623 USDT |
13,833,488.2402 |
0.4797 USDT |
0.4474 USDT |
0.4551 USDT |
0.4523 USDT |
| 2025-04-15 |
0.4848 USDT |
12,168,800.0301 |
0.4910 USDT |
0.4774 USDT |
0.4818 USDT |
0.4797 USDT |
| 2025-04-14 |
0.4902 USDT |
6,122,696.2217 |
0.4946 USDT |
0.4801 USDT |
0.4858 USDT |
0.5009 USDT |
| 2025-04-13 |
0.5089 USDT |
7,310,700.3893 |
0.5218 USDT |
0.4946 USDT |
0.5033 USDT |
0.4964 USDT |
| 2025-04-12 |
0.5121 USDT |
9,650,212.7211 |
0.5563 USDT |
0.4964 USDT |
0.5048 USDT |
0.5159 USDT |
| 2025-04-11 |
0.6575 USDT |
1,187,329.1088 |
0.6640 USDT |
0.6435 USDT |
0.6656 USDT |
0.6627 USDT |
| 2025-04-10 |
0.6026 USDT |
16,990,508.0459 |
0.6254 USDT |
0.5741 USDT |
0.5939 USDT |
0.6100 USDT |
| 2025-04-09 |
0.4762 USDT |
15,745,680.9618 |
0.4527 USDT |
0.4405 USDT |
0.4743 USDT |
0.4739 USDT |
| 2025-04-08 |
0.4863 USDT |
14,292,748.9296 |
0.4956 USDT |
0.4702 USDT |
0.4767 USDT |
0.4766 USDT |
| 2025-04-07 |
0.4585 USDT |
44,747,071.5855 |
0.4212 USDT |
0.4056 USDT |
0.4334 USDT |
0.4860 USDT |
| 2025-04-06 |
0.4940 USDT |
1,716,292.1936 |
0.5044 USDT |
0.4739 USDT |
0.4805 USDT |
0.4756 USDT |
| 2025-04-05 |
0.5006 USDT |
3,784,224.7735 |
0.5091 USDT |
0.4824 USDT |
0.4926 USDT |
0.5036 USDT |
| 2025-04-04 |
0.4990 USDT |
10,054,340.4178 |
0.4978 USDT |
0.4790 USDT |
0.4936 USDT |
0.5011 USDT |
| 2025-04-03 |
0.4637 USDT |
14,199,257.7148 |
0.4035 USDT |
0.4032 USDT |
0.4134 USDT |
0.4751 USDT |
| 2025-04-02 |
0.4088 USDT |
5,116,251.3859 |
0.4246 USDT |
0.3985 USDT |
0.4045 USDT |
0.4016 USDT |
| 2025-04-01 |
0.4262 USDT |
3,738,249.5618 |
0.4226 USDT |
0.4207 USDT |
0.4246 USDT |
0.4264 USDT |
| 2025-03-31 |
0.4261 USDT |
4,739,793.6873 |
0.4332 USDT |
0.4184 USDT |
0.4248 USDT |
0.4185 USDT |
| 2025-03-30 |
0.4366 USDT |
1,686,187.6381 |
0.4363 USDT |
0.4256 USDT |
0.4364 USDT |
0.4385 USDT |
| 2025-03-29 |
0.4375 USDT |
7,104,796.3776 |
0.4487 USDT |
0.4269 USDT |
0.4351 USDT |
0.4365 USDT |
| 2025-03-28 |
0.4685 USDT |
22,472,144.3239 |
0.5019 USDT |
0.4480 USDT |
0.4512 USDT |
0.4599 USDT |
| 2025-03-27 |
0.5042 USDT |
21,563,653.2345 |
0.4983 USDT |
0.4916 USDT |
0.5000 USDT |
0.5097 USDT |
| 2025-03-26 |
0.4945 USDT |
12,773,554.9711 |
0.4932 USDT |
0.4805 USDT |
0.4910 USDT |
0.4904 USDT |
| 2025-03-25 |
0.4783 USDT |
5,064,032.0643 |
0.4853 USDT |
0.4713 USDT |
0.4769 USDT |
0.4835 USDT |
| 2025-03-24 |
0.4668 USDT |
5,654,627.5419 |
0.4766 USDT |
0.4579 USDT |
0.4683 USDT |
0.4622 USDT |
| 2025-03-23 |
0.4782 USDT |
39,182,422.0344 |
0.4861 USDT |
0.4595 USDT |
0.4704 USDT |
0.4766 USDT |
| 2025-03-22 |
0.4997 USDT |
10,226,179.6494 |
0.5062 USDT |
0.4895 USDT |
0.4958 USDT |
0.5012 USDT |
| 2025-03-21 |
0.5056 USDT |
2,487,803.9904 |
0.4950 USDT |
0.4950 USDT |
0.5054 USDT |
0.5028 USDT |