Identifier on Huobi: xpetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1951 USDT |
3,771,505.4554 |
0.1952 USDT |
0.1919 USDT |
0.1941 USDT |
0.1995 USDT |
| 2024-05-02 |
0.1937 USDT |
5,655,519.5766 |
0.1960 USDT |
0.1901 USDT |
0.1922 USDT |
0.1955 USDT |
| 2024-05-01 |
0.1937 USDT |
6,822,441.7283 |
0.1997 USDT |
0.1873 USDT |
0.1909 USDT |
0.1959 USDT |
| 2024-04-30 |
0.2062 USDT |
3,543,228.2975 |
0.2110 USDT |
0.1977 USDT |
0.2015 USDT |
0.1997 USDT |
| 2024-04-29 |
0.2133 USDT |
3,555,652.9017 |
0.2187 USDT |
0.2049 USDT |
0.2113 USDT |
0.2108 USDT |
| 2024-04-28 |
0.2221 USDT |
3,728,728.4785 |
0.2170 USDT |
0.2161 USDT |
0.2177 USDT |
0.2216 USDT |
| 2024-04-27 |
0.2093 USDT |
2,928,332.7104 |
0.2101 USDT |
0.2060 USDT |
0.2083 USDT |
0.2100 USDT |
| 2024-04-26 |
0.2095 USDT |
4,300,022.4295 |
0.2116 USDT |
0.2070 USDT |
0.2089 USDT |
0.2097 USDT |
| 2024-04-25 |
0.2102 USDT |
5,539,640.7176 |
0.2136 USDT |
0.1952 USDT |
0.2086 USDT |
0.2120 USDT |
| 2024-04-24 |
0.2287 USDT |
2,707,543.9065 |
0.2321 USDT |
0.2203 USDT |
0.2243 USDT |
0.2226 USDT |
| 2024-04-23 |
0.2327 USDT |
3,375,859.3154 |
0.2396 USDT |
0.2258 USDT |
0.2311 USDT |
0.2336 USDT |
| 2024-04-22 |
0.2389 USDT |
3,846,171.7281 |
0.2343 USDT |
0.2338 USDT |
0.2359 USDT |
0.2407 USDT |
| 2024-04-21 |
0.2374 USDT |
4,226,681.7656 |
0.2390 USDT |
0.2336 USDT |
0.2353 USDT |
0.2344 USDT |
| 2024-04-20 |
0.2381 USDT |
3,505,840.9144 |
0.2395 USDT |
0.2342 USDT |
0.2380 USDT |
0.2397 USDT |
| 2024-04-19 |
0.2435 USDT |
5,031,679.6924 |
0.2592 USDT |
0.2266 USDT |
0.2399 USDT |
0.2413 USDT |
| 2024-04-18 |
0.2552 USDT |
5,326,070.1130 |
0.2515 USDT |
0.2475 USDT |
0.2506 USDT |
0.2593 USDT |
| 2024-04-17 |
0.2604 USDT |
2,692,402.1894 |
0.2600 USDT |
0.2549 USDT |
0.2590 USDT |
0.2574 USDT |
| 2024-04-16 |
0.2565 USDT |
3,553,040.1794 |
0.2632 USDT |
0.2487 USDT |
0.2531 USDT |
0.2527 USDT |
| 2024-04-15 |
0.2725 USDT |
3,657,253.8387 |
0.2782 USDT |
0.2628 USDT |
0.2676 USDT |
0.2643 USDT |
| 2024-04-14 |
0.2703 USDT |
6,496,759.1794 |
0.2739 USDT |
0.2576 USDT |
0.2637 USDT |
0.2767 USDT |
| 2024-04-13 |
0.3097 USDT |
3,599,515.5808 |
0.3167 USDT |
0.2978 USDT |
0.3071 USDT |
0.3099 USDT |
| 2024-04-12 |
0.3509 USDT |
2,559,693.6931 |
0.3544 USDT |
0.3322 USDT |
0.3455 USDT |
0.3333 USDT |
| 2024-04-11 |
0.3646 USDT |
2,831,386.7005 |
0.3697 USDT |
0.3411 USDT |
0.3576 USDT |
0.3572 USDT |
| 2024-04-10 |
0.3711 USDT |
2,664,645.6010 |
0.3782 USDT |
0.3570 USDT |
0.3636 USDT |
0.3686 USDT |
| 2024-04-09 |
0.3848 USDT |
3,070,604.2963 |
0.3877 USDT |
0.3704 USDT |
0.3784 USDT |
0.3768 USDT |
| 2024-04-08 |
0.3644 USDT |
1,649,415.0616 |
0.3597 USDT |
0.3452 USDT |
0.3582 USDT |
0.3758 USDT |
| 2024-04-07 |
0.3581 USDT |
2,174,740.4357 |
0.3520 USDT |
0.3503 USDT |
0.3529 USDT |
0.3588 USDT |
| 2024-04-06 |
0.3510 USDT |
2,537,912.8459 |
0.3483 USDT |
0.3466 USDT |
0.3494 USDT |
0.3515 USDT |
| 2024-04-05 |
0.3444 USDT |
2,155,524.2705 |
0.3519 USDT |
0.3303 USDT |
0.3407 USDT |
0.3396 USDT |
| 2024-04-04 |
0.3492 USDT |
2,255,859.6067 |
0.3495 USDT |
0.3362 USDT |
0.3450 USDT |
0.3543 USDT |
| 2024-04-03 |
0.3612 USDT |
2,965,292.3164 |
0.3635 USDT |
0.3476 USDT |
0.3523 USDT |
0.3498 USDT |
| 2024-04-02 |
0.3759 USDT |
3,872,983.7841 |
0.4041 USDT |
0.3560 USDT |
0.3620 USDT |
0.3650 USDT |
| 2024-04-01 |
0.4250 USDT |
2,116,790.4377 |
0.4423 USDT |
0.4014 USDT |
0.4097 USDT |
0.4035 USDT |
| 2024-03-31 |
0.4380 USDT |
2,018,695.0878 |
0.4203 USDT |
0.4179 USDT |
0.4227 USDT |
0.4437 USDT |
| 2024-03-30 |
0.4251 USDT |
1,754,813.9515 |
0.4270 USDT |
0.4001 USDT |
0.4245 USDT |
0.4254 USDT |
| 2024-03-29 |
0.4300 USDT |
2,283,863.7163 |
0.4319 USDT |
0.4061 USDT |
0.4263 USDT |
0.4244 USDT |
| 2024-03-28 |
0.4326 USDT |
1,918,154.8524 |
0.4352 USDT |
0.4200 USDT |
0.4262 USDT |
0.4388 USDT |
| 2024-03-27 |
0.4439 USDT |
2,640,450.9924 |
0.4378 USDT |
0.4288 USDT |
0.4319 USDT |
0.4319 USDT |
| 2024-03-26 |
0.4392 USDT |
1,988,319.0036 |
0.4323 USDT |
0.4313 USDT |
0.4375 USDT |
0.4464 USDT |
| 2024-03-25 |
0.4074 USDT |
2,262,108.8550 |
0.4025 USDT |
0.3939 USDT |
0.4001 USDT |
0.4307 USDT |
| 2024-03-24 |
0.3967 USDT |
2,364,648.0662 |
0.4018 USDT |
0.3868 USDT |
0.3938 USDT |
0.4002 USDT |
| 2024-03-23 |
0.3960 USDT |
2,576,225.3592 |
0.3930 USDT |
0.3860 USDT |
0.3951 USDT |
0.4055 USDT |
| 2024-03-22 |
0.4075 USDT |
3,246,831.4259 |
0.4211 USDT |
0.3854 USDT |
0.3916 USDT |
0.3914 USDT |
| 2024-03-21 |
0.4096 USDT |
2,742,759.2124 |
0.3947 USDT |
0.3927 USDT |
0.3987 USDT |
0.4150 USDT |
| 2024-03-20 |
0.3678 USDT |
3,441,064.5191 |
0.3875 USDT |
0.3436 USDT |
0.3528 USDT |
0.3753 USDT |
| 2024-03-19 |
0.3798 USDT |
4,163,532.1611 |
0.4004 USDT |
0.3467 USDT |
0.3580 USDT |
0.3925 USDT |
| 2024-03-18 |
0.4287 USDT |
3,506,293.6122 |
0.4714 USDT |
0.3866 USDT |
0.3950 USDT |
0.4015 USDT |
| 2024-03-17 |
0.4535 USDT |
3,136,151.2127 |
0.4482 USDT |
0.4239 USDT |
0.4333 USDT |
0.4747 USDT |
| 2024-03-16 |
0.4852 USDT |
3,359,702.7210 |
0.5208 USDT |
0.4379 USDT |
0.4587 USDT |
0.4488 USDT |
| 2024-03-15 |
0.5520 USDT |
3,195,401.7745 |
0.5927 USDT |
0.5031 USDT |
0.5200 USDT |
0.5246 USDT |