Identifier on Huobi: xdefiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-03 |
0.2025 USDT |
224,273.4452 XDEFI |
0.2124 USDT |
0.1912 USDT |
0.1972 USDT |
0.1991 USDT |
| 2022-06-02 |
0.2074 USDT |
283,195.6620 XDEFI |
0.2017 USDT |
0.2012 USDT |
0.2019 USDT |
0.2126 USDT |
| 2022-06-01 |
0.2184 USDT |
315,435.4963 XDEFI |
0.2284 USDT |
0.2012 USDT |
0.2029 USDT |
0.2026 USDT |
| 2022-05-31 |
0.2336 USDT |
450,006.9174 XDEFI |
0.2218 USDT |
0.2146 USDT |
0.2216 USDT |
0.2280 USDT |
| 2022-05-30 |
0.2191 USDT |
349,912.4325 XDEFI |
0.2113 USDT |
0.1953 USDT |
0.2120 USDT |
0.2184 USDT |
| 2022-05-29 |
0.2153 USDT |
307,258.1527 XDEFI |
0.2252 USDT |
0.2005 USDT |
0.2113 USDT |
0.2114 USDT |
| 2022-05-28 |
0.2099 USDT |
293,562.1703 XDEFI |
0.2096 USDT |
0.1988 USDT |
0.2100 USDT |
0.2065 USDT |
| 2022-05-27 |
0.2243 USDT |
338,792.4147 XDEFI |
0.2468 USDT |
0.1964 USDT |
0.2083 USDT |
0.2087 USDT |
| 2022-05-26 |
0.2421 USDT |
368,442.8814 XDEFI |
0.2409 USDT |
0.2339 USDT |
0.2428 USDT |
0.2470 USDT |
| 2022-05-25 |
0.2496 USDT |
440,807.1828 XDEFI |
0.2575 USDT |
0.2377 USDT |
0.2449 USDT |
0.2412 USDT |
| 2022-05-24 |
0.3337 USDT |
942,614.3094 XDEFI |
0.2948 USDT |
0.2561 USDT |
0.2726 USDT |
0.2598 USDT |
| 2022-05-23 |
0.3606 USDT |
745,814.7826 XDEFI |
0.2417 USDT |
0.2397 USDT |
0.2418 USDT |
0.2999 USDT |
| 2022-05-22 |
0.2400 USDT |
261,438.0460 XDEFI |
0.2390 USDT |
0.2376 USDT |
0.2395 USDT |
0.2439 USDT |
| 2022-05-21 |
0.2390 USDT |
106,921.1936 XDEFI |
0.2386 USDT |
0.2375 USDT |
0.2383 USDT |
0.2387 USDT |
| 2022-05-20 |
0.2420 USDT |
248,989.3165 XDEFI |
0.2429 USDT |
0.2363 USDT |
0.2407 USDT |
0.2392 USDT |
| 2022-05-19 |
0.2487 USDT |
208,283.5028 XDEFI |
0.2630 USDT |
0.2279 USDT |
0.2466 USDT |
0.2427 USDT |
| 2022-05-18 |
0.2745 USDT |
224,492.0469 XDEFI |
0.2849 USDT |
0.2586 USDT |
0.2682 USDT |
0.2612 USDT |
| 2022-05-17 |
0.2867 USDT |
193,642.7538 XDEFI |
0.2907 USDT |
0.2762 USDT |
0.2866 USDT |
0.2840 USDT |
| 2022-05-16 |
0.3070 USDT |
183,106.5130 XDEFI |
0.3279 USDT |
0.2889 USDT |
0.2975 USDT |
0.2929 USDT |
| 2022-05-15 |
0.2631 USDT |
238,678.6205 XDEFI |
0.2557 USDT |
0.2526 USDT |
0.2558 USDT |
0.2928 USDT |
| 2022-05-14 |
0.2595 USDT |
409,853.7423 XDEFI |
0.2777 USDT |
0.2394 USDT |
0.2506 USDT |
0.2557 USDT |
| 2022-05-13 |
0.2761 USDT |
560,519.9151 XDEFI |
0.2955 USDT |
0.2509 USDT |
0.2698 USDT |
0.2795 USDT |
| 2022-05-12 |
0.3223 USDT |
711,789.0651 XDEFI |
0.3637 USDT |
0.2726 USDT |
0.2992 USDT |
0.2977 USDT |
| 2022-05-11 |
0.3815 USDT |
1,630,324.1013 XDEFI |
0.4855 USDT |
0.2335 USDT |
0.3292 USDT |
0.3638 USDT |
| 2022-05-10 |
0.5304 USDT |
1,228,198.9395 XDEFI |
0.5513 USDT |
0.4805 USDT |
0.4938 USDT |
0.4994 USDT |
| 2022-05-09 |
0.6454 USDT |
909,600.7759 XDEFI |
0.6828 USDT |
0.5439 USDT |
0.5596 USDT |
0.5439 USDT |
| 2022-05-08 |
0.7050 USDT |
768,686.8338 XDEFI |
0.7303 USDT |
0.6824 USDT |
0.6874 USDT |
0.6843 USDT |
| 2022-05-07 |
0.7435 USDT |
793,876.7854 XDEFI |
0.7499 USDT |
0.7332 USDT |
0.7357 USDT |
0.7346 USDT |
| 2022-05-06 |
0.7523 USDT |
865,253.3065 XDEFI |
0.7549 USDT |
0.7468 USDT |
0.7503 USDT |
0.7493 USDT |
| 2022-05-05 |
0.7749 USDT |
885,235.0060 XDEFI |
0.7686 USDT |
0.7409 USDT |
0.7545 USDT |
0.7553 USDT |
| 2022-05-04 |
0.7350 USDT |
823,680.6723 XDEFI |
0.7060 USDT |
0.7059 USDT |
0.7109 USDT |
0.7683 USDT |
| 2022-05-03 |
0.7050 USDT |
795,903.7570 XDEFI |
0.6967 USDT |
0.6955 USDT |
0.7048 USDT |
0.7085 USDT |
| 2022-05-02 |
0.7191 USDT |
898,844.2600 XDEFI |
0.7281 USDT |
0.6876 USDT |
0.6982 USDT |
0.6983 USDT |
| 2022-05-01 |
0.7268 USDT |
873,125.0875 XDEFI |
0.7126 USDT |
0.7104 USDT |
0.7151 USDT |
0.7275 USDT |
| 2022-04-30 |
0.7729 USDT |
844,965.8888 XDEFI |
0.8181 USDT |
0.7148 USDT |
0.7200 USDT |
0.7156 USDT |
| 2022-04-29 |
0.8425 USDT |
845,650.9525 XDEFI |
0.8503 USDT |
0.8139 USDT |
0.8195 USDT |
0.8150 USDT |
| 2022-04-28 |
0.8503 USDT |
864,709.2549 XDEFI |
0.8500 USDT |
0.8426 USDT |
0.8462 USDT |
0.8503 USDT |
| 2022-04-27 |
0.8733 USDT |
823,354.3451 XDEFI |
0.8933 USDT |
0.8099 USDT |
0.8575 USDT |
0.8557 USDT |
| 2022-04-26 |
0.9377 USDT |
685,406.2703 XDEFI |
0.9339 USDT |
0.9001 USDT |
0.9028 USDT |
0.9001 USDT |
| 2022-04-25 |
0.9189 USDT |
837,559.3923 XDEFI |
0.9402 USDT |
0.8966 USDT |
0.9040 USDT |
0.9244 USDT |
| 2022-04-24 |
0.9735 USDT |
776,580.5053 XDEFI |
0.9921 USDT |
0.9353 USDT |
0.9413 USDT |
0.9379 USDT |
| 2022-04-23 |
0.9981 USDT |
811,695.3467 XDEFI |
0.9990 USDT |
0.9883 USDT |
0.9964 USDT |
0.9956 USDT |
| 2022-04-22 |
0.9990 USDT |
626,233.2209 XDEFI |
1.0025 USDT |
0.9865 USDT |
0.9961 USDT |
1.0030 USDT |
| 2022-04-21 |
1.0524 USDT |
837,661.6599 XDEFI |
1.0677 USDT |
1.0071 USDT |
1.0227 USDT |
1.0135 USDT |
| 2022-04-20 |
1.0806 USDT |
948,972.5798 XDEFI |
1.0978 USDT |
1.0500 USDT |
1.0700 USDT |
1.0766 USDT |
| 2022-04-19 |
1.1041 USDT |
1,106,444.2569 XDEFI |
1.0388 USDT |
1.0336 USDT |
1.0651 USDT |
1.1005 USDT |
| 2022-04-18 |
0.9920 USDT |
671,851.8504 XDEFI |
0.9731 USDT |
0.9704 USDT |
0.9817 USDT |
1.0225 USDT |
| 2022-04-17 |
1.0281 USDT |
401,933.1595 XDEFI |
1.0285 USDT |
1.0150 USDT |
1.0256 USDT |
1.0262 USDT |
| 2022-04-16 |
1.0322 USDT |
299,286.6873 XDEFI |
1.0368 USDT |
1.0218 USDT |
1.0250 USDT |
1.0284 USDT |
| 2022-04-15 |
1.0305 USDT |
505,273.2385 XDEFI |
1.0457 USDT |
1.0074 USDT |
1.0120 USDT |
1.0219 USDT |