Identifier on Huobi: uxlinkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.5071 USDT |
9,780,522.5095 |
0.5265 USDT |
0.4989 USDT |
0.5020 USDT |
0.5013 USDT |
| 2025-03-19 |
0.5319 USDT |
6,913,528.1045 |
0.5461 USDT |
0.5224 USDT |
0.5273 USDT |
0.5239 USDT |
| 2025-03-18 |
0.5607 USDT |
2,560,480.1825 |
0.5181 USDT |
0.5128 USDT |
0.5639 USDT |
0.5607 USDT |
| 2025-03-17 |
0.4399 USDT |
50,886.5201 |
0.4393 USDT |
0.4393 USDT |
0.4405 USDT |
0.4397 USDT |
| 2025-03-16 |
0.4667 USDT |
1,679,313.2657 |
0.4785 USDT |
0.4620 USDT |
0.4658 USDT |
0.4682 USDT |
| 2025-03-15 |
0.4575 USDT |
8,890,396.3121 |
0.4480 USDT |
0.4439 USDT |
0.4479 USDT |
0.4633 USDT |
| 2025-03-14 |
0.4379 USDT |
17,710,185.7234 |
0.4349 USDT |
0.4323 USDT |
0.4377 USDT |
0.4434 USDT |
| 2025-03-13 |
0.4368 USDT |
24,303,182.7842 |
0.4423 USDT |
0.4301 USDT |
0.4332 USDT |
0.4403 USDT |
| 2025-03-12 |
0.4323 USDT |
19,711,975.8416 |
0.4340 USDT |
0.4134 USDT |
0.4223 USDT |
0.4328 USDT |
| 2025-03-11 |
0.4212 USDT |
24,094,178.2765 |
0.4171 USDT |
0.3856 USDT |
0.4116 USDT |
0.4245 USDT |
| 2025-03-10 |
0.4470 USDT |
9,612,270.0289 |
0.4403 USDT |
0.4227 USDT |
0.4444 USDT |
0.4351 USDT |
| 2025-03-09 |
0.4709 USDT |
12,796,048.4759 |
0.5050 USDT |
0.4310 USDT |
0.4430 USDT |
0.4396 USDT |
| 2025-03-08 |
0.5095 USDT |
3,937,977.2847 |
0.5147 USDT |
0.5021 USDT |
0.5105 USDT |
0.5091 USDT |
| 2025-03-07 |
0.5197 USDT |
11,878,494.0781 |
0.5228 USDT |
0.4889 USDT |
0.5137 USDT |
0.5273 USDT |
| 2025-03-06 |
0.5357 USDT |
3,233,895.0184 |
0.5422 USDT |
0.5269 USDT |
0.5379 USDT |
0.5435 USDT |
| 2025-03-05 |
0.5321 USDT |
2,671,542.6451 |
0.5375 USDT |
0.5215 USDT |
0.5359 USDT |
0.5320 USDT |
| 2025-03-04 |
0.5236 USDT |
6,715,262.8353 |
0.5148 USDT |
0.4980 USDT |
0.5136 USDT |
0.5419 USDT |
| 2025-03-03 |
0.5766 USDT |
17,993,909.1570 |
0.6277 USDT |
0.5059 USDT |
0.5147 USDT |
0.5131 USDT |
| 2025-03-02 |
0.5858 USDT |
8,134,793.1696 |
0.5939 USDT |
0.5753 USDT |
0.5845 USDT |
0.5939 USDT |
| 2025-03-01 |
0.5959 USDT |
11,412,820.4892 |
0.5991 USDT |
0.5567 USDT |
0.5826 USDT |
0.5777 USDT |
| 2025-02-28 |
0.5741 USDT |
15,867,601.6744 |
0.6083 USDT |
0.5435 USDT |
0.5557 USDT |
0.6051 USDT |
| 2025-02-27 |
0.6182 USDT |
11,814,439.8082 |
0.6086 USDT |
0.5948 USDT |
0.6118 USDT |
0.6217 USDT |
| 2025-02-26 |
0.6134 USDT |
12,512,754.5207 |
0.6239 USDT |
0.5910 USDT |
0.6068 USDT |
0.6210 USDT |
| 2025-02-25 |
0.5885 USDT |
15,520,154.1141 |
0.5927 USDT |
0.5550 USDT |
0.5801 USDT |
0.6019 USDT |
| 2025-02-24 |
0.6603 USDT |
12,994,705.0610 |
0.6693 USDT |
0.6050 USDT |
0.6252 USDT |
0.6124 USDT |
| 2025-02-23 |
0.6752 USDT |
7,488,485.6703 |
0.6650 USDT |
0.6527 USDT |
0.6607 USDT |
0.6587 USDT |
| 2025-02-22 |
0.6482 USDT |
10,328,300.5718 |
0.6391 USDT |
0.6310 USDT |
0.6435 USDT |
0.6593 USDT |
| 2025-02-21 |
0.6640 USDT |
18,488,410.0246 |
0.6661 USDT |
0.6323 USDT |
0.6429 USDT |
0.6446 USDT |
| 2025-02-20 |
0.6349 USDT |
15,278,846.6389 |
0.6282 USDT |
0.6213 USDT |
0.6287 USDT |
0.6519 USDT |
| 2025-02-19 |
0.6090 USDT |
10,451,356.7995 |
0.6154 USDT |
0.5934 USDT |
0.6031 USDT |
0.6166 USDT |
| 2025-02-18 |
0.6271 USDT |
13,308,560.7427 |
0.6624 USDT |
0.5899 USDT |
0.6013 USDT |
0.6060 USDT |
| 2025-02-17 |
0.6574 USDT |
8,178,654.7918 |
0.6603 USDT |
0.6367 USDT |
0.6532 USDT |
0.6697 USDT |
| 2025-02-16 |
0.6640 USDT |
6,332,444.8146 |
0.6701 USDT |
0.6537 USDT |
0.6591 USDT |
0.6711 USDT |
| 2025-02-15 |
0.6806 USDT |
15,342,505.9971 |
0.7041 USDT |
0.6605 USDT |
0.6713 USDT |
0.6690 USDT |
| 2025-02-14 |
0.7102 USDT |
10,232,662.9379 |
0.7074 USDT |
0.6978 USDT |
0.7101 USDT |
0.7033 USDT |
| 2025-02-13 |
0.7418 USDT |
11,112,866.4813 |
0.7348 USDT |
0.7122 USDT |
0.7293 USDT |
0.7219 USDT |
| 2025-02-12 |
0.6972 USDT |
12,644,702.6461 |
0.6915 USDT |
0.6525 USDT |
0.6642 USDT |
0.7067 USDT |
| 2025-02-11 |
0.7239 USDT |
6,638,392.6502 |
0.7323 USDT |
0.7093 USDT |
0.7160 USDT |
0.7145 USDT |
| 2025-02-10 |
0.7212 USDT |
7,500,956.7177 |
0.7566 USDT |
0.6875 USDT |
0.7118 USDT |
0.7286 USDT |
| 2025-02-09 |
0.7520 USDT |
8,971,959.8727 |
0.7450 USDT |
0.7050 USDT |
0.7252 USDT |
0.7231 USDT |
| 2025-02-08 |
0.7653 USDT |
14,190,515.3270 |
0.6838 USDT |
0.6774 USDT |
0.7132 USDT |
0.7335 USDT |
| 2025-02-07 |
0.6345 USDT |
19,755,020.1282 |
0.5589 USDT |
0.5577 USDT |
0.5710 USDT |
0.6420 USDT |
| 2025-02-06 |
0.5898 USDT |
13,136,459.3008 |
0.5986 USDT |
0.5574 USDT |
0.5628 USDT |
0.5602 USDT |
| 2025-02-05 |
0.6158 USDT |
16,110,350.2484 |
0.6134 USDT |
0.5914 USDT |
0.6070 USDT |
0.5946 USDT |
| 2025-02-04 |
0.6275 USDT |
13,927,597.6377 |
0.6612 USDT |
0.5964 USDT |
0.6079 USDT |
0.6269 USDT |
| 2025-02-03 |
0.5552 USDT |
21,732,556.6008 |
0.6269 USDT |
0.4573 USDT |
0.5289 USDT |
0.6130 USDT |
| 2025-02-02 |
0.6952 USDT |
12,352,374.7913 |
0.7317 USDT |
0.6141 USDT |
0.6403 USDT |
0.6324 USDT |
| 2025-02-01 |
0.7898 USDT |
8,680,897.8980 |
0.8164 USDT |
0.7418 USDT |
0.7554 USDT |
0.7505 USDT |
| 2025-01-31 |
0.8373 USDT |
4,650,854.8970 |
0.8394 USDT |
0.8105 USDT |
0.8190 USDT |
0.8515 USDT |
| 2025-01-30 |
0.8506 USDT |
7,853,040.0554 |
0.8017 USDT |
0.7988 USDT |
0.8418 USDT |
0.8405 USDT |