Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.5073 USDT |
811.8448 |
1.5064 USDT |
1.5038 USDT |
1.5049 USDT |
1.5049 USDT |
| 2025-01-26 |
1.5460 USDT |
1,755.8421 |
1.5527 USDT |
1.5341 USDT |
1.5341 USDT |
1.5341 USDT |
| 2025-01-25 |
1.5561 USDT |
6,257.4558 |
1.5821 USDT |
1.5333 USDT |
1.5383 USDT |
1.5551 USDT |
| 2025-01-24 |
1.5585 USDT |
10,572.1430 |
1.5417 USDT |
1.5060 USDT |
1.5204 USDT |
1.6000 USDT |
| 2025-01-23 |
1.4835 USDT |
1,161.6680 |
1.5089 USDT |
1.4679 USDT |
1.4792 USDT |
1.4792 USDT |
| 2025-01-22 |
1.5672 USDT |
6,464.6119 |
1.5923 USDT |
1.5095 USDT |
1.5115 USDT |
1.5115 USDT |
| 2025-01-21 |
1.5921 USDT |
3,967.1533 |
1.6120 USDT |
1.5646 USDT |
1.5726 USDT |
1.5957 USDT |
| 2025-01-20 |
1.5468 USDT |
68,561.7685 |
1.6305 USDT |
1.3663 USDT |
1.6038 USDT |
1.7057 USDT |
| 2025-01-19 |
1.7419 USDT |
22,809.4854 |
1.8074 USDT |
1.6269 USDT |
1.6743 USDT |
1.6564 USDT |
| 2025-01-18 |
1.8857 USDT |
1,531.9192 |
1.9311 USDT |
1.8231 USDT |
1.8231 USDT |
1.8231 USDT |
| 2025-01-17 |
1.8968 USDT |
1,714.2532 |
1.8782 USDT |
1.8661 USDT |
1.8695 USDT |
1.8664 USDT |
| 2025-01-16 |
1.7689 USDT |
1,603.3940 |
1.7983 USDT |
1.7473 USDT |
1.7628 USDT |
1.7538 USDT |
| 2025-01-15 |
1.7773 USDT |
13,275.7900 |
1.7553 USDT |
1.7145 USDT |
1.7355 USDT |
1.8259 USDT |
| 2025-01-14 |
1.7299 USDT |
2,348.3124 |
1.7102 USDT |
1.7054 USDT |
1.7102 USDT |
1.7494 USDT |
| 2025-01-13 |
1.6367 USDT |
7,335.1250 |
1.6961 USDT |
1.5940 USDT |
1.6000 USDT |
1.6766 USDT |
| 2025-01-12 |
1.7223 USDT |
6,797.0487 |
1.7769 USDT |
1.6476 USDT |
1.7114 USDT |
1.7181 USDT |
| 2025-01-11 |
1.6349 USDT |
11,768.4615 |
1.6660 USDT |
1.5911 USDT |
1.6111 USDT |
1.7769 USDT |
| 2025-01-10 |
1.6497 USDT |
4,205.2533 |
1.6595 USDT |
1.6048 USDT |
1.6401 USDT |
1.6873 USDT |
| 2025-01-09 |
1.6649 USDT |
8,567.4127 |
1.7209 USDT |
1.6363 USDT |
1.6452 USDT |
1.6428 USDT |
| 2025-01-08 |
1.7731 USDT |
2,503.7285 |
1.7604 USDT |
1.7576 USDT |
1.7697 USDT |
1.7723 USDT |
| 2025-01-07 |
1.9781 USDT |
2,413.3620 |
1.9582 USDT |
1.9582 USDT |
1.9677 USDT |
1.9677 USDT |
| 2025-01-06 |
1.9696 USDT |
1,803.0762 |
2.0278 USDT |
1.9370 USDT |
1.9417 USDT |
1.9542 USDT |
| 2025-01-05 |
1.9341 USDT |
3,530.9315 |
1.9450 USDT |
1.8807 USDT |
1.8994 USDT |
2.0118 USDT |
| 2025-01-04 |
1.8899 USDT |
4,176.4525 |
1.9594 USDT |
1.8530 USDT |
1.8736 USDT |
1.9400 USDT |
| 2025-01-03 |
1.7473 USDT |
1,561.3926 |
1.7371 USDT |
1.7363 USDT |
1.7371 USDT |
1.7604 USDT |
| 2025-01-02 |
1.7323 USDT |
2,865.4301 |
1.6855 USDT |
1.6855 USDT |
1.7067 USDT |
1.7495 USDT |
| 2025-01-01 |
1.6089 USDT |
2,829.1512 |
1.5907 USDT |
1.5907 USDT |
1.5964 USDT |
1.6238 USDT |
| 2024-12-31 |
1.5953 USDT |
12,830.4454 |
1.6000 USDT |
1.5379 USDT |
1.5542 USDT |
1.5847 USDT |
| 2024-12-30 |
1.6107 USDT |
1,940.8419 |
1.6209 USDT |
1.5818 USDT |
1.5855 USDT |
1.5818 USDT |
| 2024-12-29 |
1.6755 USDT |
3,889.8223 |
1.6818 USDT |
1.6499 USDT |
1.6620 USDT |
1.6536 USDT |
| 2024-12-28 |
1.6654 USDT |
5,979.8889 |
1.6706 USDT |
1.6190 USDT |
1.6457 USDT |
1.6822 USDT |
| 2024-12-27 |
1.6534 USDT |
504.5714 |
1.6499 USDT |
1.6401 USDT |
1.6420 USDT |
1.6401 USDT |
| 2024-12-26 |
1.7045 USDT |
1,431.3552 |
1.7545 USDT |
1.6294 USDT |
1.6536 USDT |
1.6294 USDT |
| 2024-12-25 |
1.7623 USDT |
2,879.3720 |
1.7495 USDT |
1.7333 USDT |
1.7463 USDT |
1.7461 USDT |
| 2024-12-24 |
1.7565 USDT |
9,933.9336 |
1.7464 USDT |
1.7054 USDT |
1.7229 USDT |
1.7636 USDT |
| 2024-12-23 |
1.6458 USDT |
60.8239 |
1.6474 USDT |
1.6457 USDT |
1.6474 USDT |
1.6457 USDT |
| 2024-12-22 |
1.7520 USDT |
3,615.3271 |
1.7575 USDT |
1.7263 USDT |
1.7272 USDT |
1.7263 USDT |
| 2024-12-21 |
1.7689 USDT |
5,797.2114 |
1.8090 USDT |
1.7372 USDT |
1.7641 USDT |
1.7584 USDT |
| 2024-12-20 |
1.6473 USDT |
17,891.2357 |
1.7276 USDT |
1.4596 USDT |
1.5230 USDT |
1.5314 USDT |
| 2024-12-19 |
1.8071 USDT |
2,874.9945 |
1.8685 USDT |
1.7253 USDT |
1.7300 USDT |
1.7300 USDT |
| 2024-12-18 |
1.8330 USDT |
8,226.4213 |
1.9025 USDT |
1.7647 USDT |
1.7830 USDT |
1.8440 USDT |
| 2024-12-17 |
2.0038 USDT |
1,126.6319 |
2.0394 USDT |
1.9887 USDT |
2.0005 USDT |
2.0121 USDT |
| 2024-12-16 |
1.9963 USDT |
8,598.6831 |
2.0044 USDT |
1.9457 USDT |
1.9658 USDT |
2.0005 USDT |
| 2024-12-15 |
1.9635 USDT |
5,629.1579 |
1.8909 USDT |
1.8909 USDT |
1.9050 USDT |
2.0028 USDT |
| 2024-12-14 |
1.9217 USDT |
1,833.9282 |
1.9311 USDT |
1.8848 USDT |
1.8964 USDT |
1.8848 USDT |
| 2024-12-13 |
1.8987 USDT |
9,656.4342 |
1.9401 USDT |
1.8085 USDT |
1.8697 USDT |
1.9427 USDT |
| 2024-12-12 |
1.9609 USDT |
4,948.7147 |
1.9309 USDT |
1.9177 USDT |
1.9239 USDT |
1.9564 USDT |
| 2024-12-11 |
1.8306 USDT |
28,006.0397 |
1.8235 USDT |
1.7525 USDT |
1.7751 USDT |
1.9386 USDT |
| 2024-12-10 |
1.8336 USDT |
7,913.4215 |
1.8545 USDT |
1.6883 USDT |
1.7463 USDT |
1.7463 USDT |
| 2024-12-09 |
1.9458 USDT |
9,717.4347 |
2.0516 USDT |
1.8386 USDT |
1.8588 USDT |
1.8397 USDT |