Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
2.1403 USDT |
1,154.0949 |
2.2040 USDT |
2.0961 USDT |
2.1089 USDT |
2.1127 USDT |
| 2024-12-07 |
2.1837 USDT |
6,978.5760 |
2.1666 USDT |
2.1021 USDT |
2.1446 USDT |
2.1730 USDT |
| 2024-12-06 |
2.0821 USDT |
6,015.7746 |
2.0394 USDT |
2.0321 USDT |
2.0491 USDT |
2.1493 USDT |
| 2024-12-05 |
2.0846 USDT |
16,225.0218 |
2.0883 USDT |
2.0073 USDT |
2.0886 USDT |
2.1088 USDT |
| 2024-12-04 |
2.0535 USDT |
3,504.3457 |
2.0761 USDT |
2.0050 USDT |
2.0398 USDT |
2.0575 USDT |
| 2024-12-03 |
2.1175 USDT |
11,105.4132 |
2.0639 USDT |
2.0502 USDT |
2.0898 USDT |
2.0728 USDT |
| 2024-12-02 |
2.0063 USDT |
21,685.3496 |
1.9099 USDT |
1.9033 USDT |
1.9294 USDT |
2.0639 USDT |
| 2024-12-01 |
1.8605 USDT |
15,108.5751 |
1.9195 USDT |
1.8000 USDT |
1.8319 USDT |
1.8563 USDT |
| 2024-11-30 |
1.8879 USDT |
5,063.1915 |
1.8260 USDT |
1.8090 USDT |
1.8090 USDT |
1.8697 USDT |
| 2024-11-29 |
1.8860 USDT |
3,966.0959 |
1.8807 USDT |
1.8479 USDT |
1.8562 USDT |
1.9271 USDT |
| 2024-11-28 |
1.8122 USDT |
9,311.7233 |
1.7946 USDT |
1.7697 USDT |
1.7875 USDT |
1.7697 USDT |
| 2024-11-27 |
1.7528 USDT |
5,700.9805 |
1.6641 USDT |
1.6540 USDT |
1.6634 USDT |
1.8003 USDT |
| 2024-11-26 |
1.6654 USDT |
14,112.3748 |
1.7104 USDT |
1.5527 USDT |
1.6452 USDT |
1.6620 USDT |
| 2024-11-25 |
1.8332 USDT |
7,638.3038 |
1.7811 USDT |
1.7454 USDT |
1.7454 USDT |
1.7677 USDT |
| 2024-11-24 |
1.8163 USDT |
9,421.0570 |
1.8440 USDT |
1.7256 USDT |
1.7537 USDT |
1.7801 USDT |
| 2024-11-23 |
1.8738 USDT |
14,828.3287 |
1.7502 USDT |
1.7500 USDT |
1.8582 USDT |
1.9293 USDT |
| 2024-11-22 |
1.5545 USDT |
12,634.9117 |
1.4149 USDT |
1.4148 USDT |
1.4149 USDT |
1.6402 USDT |
| 2024-11-21 |
1.4273 USDT |
4,486.6549 |
1.4314 USDT |
1.3880 USDT |
1.4192 USDT |
1.3978 USDT |
| 2024-11-20 |
1.4740 USDT |
20,236.6777 |
1.3251 USDT |
1.3251 USDT |
1.3449 USDT |
1.4324 USDT |
| 2024-11-19 |
1.3050 USDT |
4,336.8412 |
1.3366 USDT |
1.2716 USDT |
1.2962 USDT |
1.3163 USDT |
| 2024-11-18 |
1.3309 USDT |
4,429.9496 |
1.2887 USDT |
1.2887 USDT |
1.2887 USDT |
1.3341 USDT |
| 2024-11-17 |
1.3200 USDT |
12,967.0215 |
1.3660 USDT |
1.2450 USDT |
1.2845 USDT |
1.2826 USDT |
| 2024-11-16 |
1.3429 USDT |
11,622.2644 |
1.2432 USDT |
1.2371 USDT |
1.2599 USDT |
1.3611 USDT |
| 2024-11-15 |
1.1875 USDT |
11,826.3223 |
1.1910 USDT |
1.1193 USDT |
1.1757 USDT |
1.2187 USDT |
| 2024-11-14 |
1.2187 USDT |
12,723.6599 |
1.2603 USDT |
1.1420 USDT |
1.2060 USDT |
1.2060 USDT |
| 2024-11-13 |
1.2263 USDT |
19,907.1394 |
1.2187 USDT |
1.0308 USDT |
1.1356 USDT |
1.2494 USDT |
| 2024-11-12 |
1.2780 USDT |
8,421.2167 |
1.3339 USDT |
1.2089 USDT |
1.2449 USDT |
1.2110 USDT |
| 2024-11-11 |
1.1696 USDT |
4,416.8642 |
1.2178 USDT |
1.1094 USDT |
1.1193 USDT |
1.2663 USDT |
| 2024-11-10 |
1.1135 USDT |
13,326.6444 |
1.0345 USDT |
1.0286 USDT |
1.0724 USDT |
1.2267 USDT |
| 2024-11-09 |
0.9977 USDT |
7,421.6610 |
0.9965 USDT |
0.9612 USDT |
0.9613 USDT |
0.9613 USDT |
| 2024-11-08 |
0.8996 USDT |
22,546.0385 |
0.7885 USDT |
0.7885 USDT |
0.8159 USDT |
0.9276 USDT |