Identifier on Huobi: artyusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.8631 USDT |
245,640.6913 |
0.8651 USDT |
0.8185 USDT |
0.8534 USDT |
0.8431 USDT |
| 2025-01-25 |
0.8621 USDT |
226,880.8495 |
0.8593 USDT |
0.8517 USDT |
0.8576 USDT |
0.8628 USDT |
| 2025-01-24 |
0.8906 USDT |
168,814.9483 |
0.9424 USDT |
0.8774 USDT |
0.8857 USDT |
0.8889 USDT |
| 2025-01-23 |
0.9045 USDT |
2,027.4941 |
0.9133 USDT |
0.8962 USDT |
0.9033 USDT |
0.8972 USDT |
| 2025-01-22 |
0.9005 USDT |
13,319.4411 |
0.8782 USDT |
0.8705 USDT |
0.8798 USDT |
0.9309 USDT |
| 2025-01-21 |
0.8389 USDT |
17,930.2835 |
0.8031 USDT |
0.7752 USDT |
0.7854 USDT |
0.9225 USDT |
| 2025-01-20 |
0.7397 USDT |
17,234.6656 |
0.7425 USDT |
0.6717 USDT |
0.6814 USDT |
0.8004 USDT |
| 2025-01-19 |
0.7937 USDT |
15,483.9147 |
0.8207 USDT |
0.7427 USDT |
0.7579 USDT |
0.7427 USDT |
| 2025-01-18 |
0.8778 USDT |
6,246.7433 |
0.9088 USDT |
0.8499 USDT |
0.8597 USDT |
0.8586 USDT |
| 2025-01-17 |
0.8746 USDT |
8,312.6170 |
0.8538 USDT |
0.8513 USDT |
0.8597 USDT |
0.8664 USDT |
| 2025-01-16 |
0.9008 USDT |
6,915.3580 |
0.9100 USDT |
0.8860 USDT |
0.8968 USDT |
0.9048 USDT |
| 2025-01-15 |
0.8705 USDT |
9,132.5640 |
0.8548 USDT |
0.8485 USDT |
0.8537 USDT |
0.8814 USDT |
| 2025-01-14 |
0.8013 USDT |
4,757.6386 |
0.8095 USDT |
0.7965 USDT |
0.7970 USDT |
0.7970 USDT |
| 2025-01-13 |
0.7621 USDT |
31,381.7843 |
0.7884 USDT |
0.7308 USDT |
0.7436 USDT |
0.8041 USDT |
| 2025-01-12 |
0.8320 USDT |
16,306.4272 |
0.8727 USDT |
0.7882 USDT |
0.7908 USDT |
0.7905 USDT |
| 2025-01-11 |
0.8331 USDT |
22,335.4364 |
0.8108 USDT |
0.8010 USDT |
0.8047 USDT |
0.8731 USDT |
| 2025-01-10 |
0.7846 USDT |
22,853.7260 |
0.7628 USDT |
0.7490 USDT |
0.7560 USDT |
0.7980 USDT |
| 2025-01-09 |
0.7979 USDT |
14,812.6096 |
0.8486 USDT |
0.7415 USDT |
0.7534 USDT |
0.7483 USDT |
| 2025-01-08 |
0.8831 USDT |
3,589.3030 |
0.9107 USDT |
0.8588 USDT |
0.8646 USDT |
0.8591 USDT |
| 2025-01-07 |
1.0092 USDT |
10,244.4638 |
0.9869 USDT |
0.9809 USDT |
0.9903 USDT |
1.0189 USDT |
| 2025-01-06 |
1.0003 USDT |
16,285.4361 |
1.0128 USDT |
0.9593 USDT |
0.9721 USDT |
1.0038 USDT |
| 2025-01-05 |
1.0622 USDT |
42,417.9064 |
1.1533 USDT |
0.9886 USDT |
1.0087 USDT |
1.0364 USDT |
| 2025-01-04 |
0.8803 USDT |
5,614.7619 |
0.8795 USDT |
0.8672 USDT |
0.8719 USDT |
0.8783 USDT |
| 2025-01-03 |
0.7490 USDT |
6,668.7733 |
0.7478 USDT |
0.7434 USDT |
0.7449 USDT |
0.7447 USDT |
| 2025-01-02 |
0.7625 USDT |
197,253.8835 |
0.7637 USDT |
0.7400 USDT |
0.7537 USDT |
0.7868 USDT |
| 2025-01-01 |
0.8038 USDT |
283,253.7288 |
0.8129 USDT |
0.7551 USDT |
0.7690 USDT |
0.7681 USDT |
| 2024-12-31 |
0.8257 USDT |
73,144.6055 |
0.8222 USDT |
0.8221 USDT |
0.8251 USDT |
0.8251 USDT |
| 2024-12-30 |
0.8504 USDT |
227,043.4643 |
0.8328 USDT |
0.8252 USDT |
0.8318 USDT |
0.8309 USDT |
| 2024-12-29 |
0.8630 USDT |
197,407.3883 |
0.8953 USDT |
0.8368 USDT |
0.8448 USDT |
0.8429 USDT |
| 2024-12-28 |
0.8769 USDT |
270,165.1071 |
0.8858 USDT |
0.8606 USDT |
0.8643 USDT |
0.8906 USDT |
| 2024-12-27 |
0.8777 USDT |
104,212.4143 |
0.8803 USDT |
0.8686 USDT |
0.8782 USDT |
0.8781 USDT |
| 2024-12-26 |
0.9108 USDT |
45,454.8867 |
0.9297 USDT |
0.8765 USDT |
0.8765 USDT |
0.8765 USDT |
| 2024-12-25 |
0.9508 USDT |
66,351.5211 |
0.9680 USDT |
0.9324 USDT |
0.9382 USDT |
0.9368 USDT |
| 2024-12-24 |
0.9461 USDT |
221,690.0809 |
0.9685 USDT |
0.9031 USDT |
0.9115 USDT |
0.9682 USDT |
| 2024-12-23 |
0.9994 USDT |
28,721.5818 |
1.0052 USDT |
0.9924 USDT |
1.0004 USDT |
0.9931 USDT |
| 2024-12-22 |
1.0349 USDT |
78,668.7206 |
1.0420 USDT |
1.0284 USDT |
1.0355 USDT |
1.0311 USDT |
| 2024-12-21 |
1.0711 USDT |
181,557.0189 |
1.0678 USDT |
1.0246 USDT |
1.0350 USDT |
1.0284 USDT |
| 2024-12-20 |
1.1392 USDT |
69,786.0052 |
1.1234 USDT |
1.1212 USDT |
1.1257 USDT |
1.1252 USDT |
| 2024-12-19 |
1.1542 USDT |
139,646.7757 |
1.1839 USDT |
1.0652 USDT |
1.1076 USDT |
1.1358 USDT |
| 2024-12-18 |
1.2661 USDT |
156,194.8169 |
1.2931 USDT |
1.2123 USDT |
1.2291 USDT |
1.2256 USDT |
| 2024-12-17 |
1.3117 USDT |
53,944.0655 |
1.3233 USDT |
1.3013 USDT |
1.3033 USDT |
1.3032 USDT |
| 2024-12-16 |
1.3409 USDT |
423,890.5368 |
1.3361 USDT |
1.3193 USDT |
1.3326 USDT |
1.3232 USDT |
| 2024-12-15 |
1.3692 USDT |
793,830.7854 |
1.3798 USDT |
1.3256 USDT |
1.3433 USDT |
1.3406 USDT |
| 2024-12-14 |
1.4690 USDT |
450,917.8784 |
1.4940 USDT |
1.4136 USDT |
1.4239 USDT |
1.4227 USDT |
| 2024-12-13 |
1.4088 USDT |
810,949.5046 |
1.3784 USDT |
1.3264 USDT |
1.3547 USDT |
1.4870 USDT |
| 2024-12-12 |
1.4339 USDT |
353,714.1873 |
1.4151 USDT |
1.4038 USDT |
1.4344 USDT |
1.4493 USDT |
| 2024-12-11 |
1.3809 USDT |
778,631.5507 |
1.3940 USDT |
1.3252 USDT |
1.3595 USDT |
1.4201 USDT |
| 2024-12-10 |
1.3088 USDT |
1,244,992.7251 |
1.2479 USDT |
1.2077 USDT |
1.2201 USDT |
1.4386 USDT |
| 2024-12-09 |
1.3905 USDT |
644,068.0641 |
1.4133 USDT |
1.2726 USDT |
1.3560 USDT |
1.3907 USDT |
| 2024-12-08 |
1.2884 USDT |
332,074.2136 |
1.2646 USDT |
1.2492 USDT |
1.2554 USDT |
1.2979 USDT |