Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
1.5325 USDT |
15,343.7433 |
1.5051 USDT |
1.5000 USDT |
1.5143 USDT |
1.5302 USDT |
| 2023-03-17 |
1.5329 USDT |
12,944.4262 |
1.5250 USDT |
1.4900 USDT |
1.4901 USDT |
1.5143 USDT |
| 2023-03-16 |
1.4541 USDT |
666,622.9008 |
1.4441 USDT |
1.4018 USDT |
1.4644 USDT |
1.4980 USDT |
| 2023-03-15 |
1.4557 USDT |
5,455,227.3808 |
1.4583 USDT |
1.3901 USDT |
1.4231 USDT |
1.4264 USDT |
| 2023-03-14 |
1.4935 USDT |
5,490,535.1710 |
1.5009 USDT |
1.4545 USDT |
1.4690 USDT |
1.4626 USDT |
| 2023-03-13 |
1.4602 USDT |
5,486,273.0033 |
1.4235 USDT |
1.3900 USDT |
1.4296 USDT |
1.5117 USDT |
| 2023-03-12 |
1.3806 USDT |
6,689,177.3856 |
1.3784 USDT |
1.3342 USDT |
1.3713 USDT |
1.4119 USDT |
| 2023-03-11 |
1.3900 USDT |
6,352,406.7609 |
1.3932 USDT |
1.3449 USDT |
1.3751 USDT |
1.3849 USDT |
| 2023-03-10 |
1.3810 USDT |
6,101,156.0465 |
1.3987 USDT |
1.3308 USDT |
1.3578 USDT |
1.4012 USDT |
| 2023-03-09 |
1.4644 USDT |
4,099,608.6040 |
1.4652 USDT |
1.4107 USDT |
1.4500 USDT |
1.4449 USDT |
| 2023-03-08 |
1.4727 USDT |
384,243.8841 |
1.4855 USDT |
1.4388 USDT |
1.4667 USDT |
1.4550 USDT |
| 2023-03-07 |
1.4759 USDT |
348,275.0149 |
1.4868 USDT |
1.4543 USDT |
1.4760 USDT |
1.4896 USDT |
| 2023-03-06 |
1.4899 USDT |
410,680.6385 |
1.5222 USDT |
1.4434 USDT |
1.4777 USDT |
1.5063 USDT |
| 2023-03-05 |
1.5161 USDT |
381,039.7960 |
1.4887 USDT |
1.4858 USDT |
1.5011 USDT |
1.5248 USDT |
| 2023-03-04 |
1.5130 USDT |
342,586.5846 |
1.5012 USDT |
1.4915 USDT |
1.5100 USDT |
1.5098 USDT |
| 2023-03-03 |
1.5084 USDT |
348,919.8136 |
1.5486 USDT |
1.4900 USDT |
1.4994 USDT |
1.5180 USDT |
| 2023-03-02 |
1.5461 USDT |
316,950.1599 |
1.5532 USDT |
1.5144 USDT |
1.5308 USDT |
1.5308 USDT |
| 2023-03-01 |
1.5847 USDT |
305,898.5363 |
1.6241 USDT |
1.5150 USDT |
1.5434 USDT |
1.5409 USDT |
| 2023-02-28 |
1.6389 USDT |
330,978.2045 |
1.6497 USDT |
1.5876 USDT |
1.6222 USDT |
1.6259 USDT |
| 2023-02-27 |
1.6699 USDT |
339,000.0474 |
1.7102 USDT |
1.6306 USDT |
1.6486 USDT |
1.6518 USDT |
| 2023-02-26 |
1.6845 USDT |
342,059.8542 |
1.6532 USDT |
1.6021 USDT |
1.6539 USDT |
1.7083 USDT |
| 2023-02-25 |
1.6556 USDT |
290,772.9829 |
1.6828 USDT |
1.6020 USDT |
1.6457 USDT |
1.6427 USDT |
| 2023-02-24 |
1.7133 USDT |
310,539.2223 |
1.7426 USDT |
1.6487 USDT |
1.6750 USDT |
1.6715 USDT |
| 2023-02-23 |
1.7464 USDT |
287,715.2364 |
1.7532 USDT |
1.7201 USDT |
1.7427 USDT |
1.7813 USDT |
| 2023-02-22 |
1.7386 USDT |
318,168.2848 |
1.7615 USDT |
1.7061 USDT |
1.7277 USDT |
1.7376 USDT |
| 2023-02-21 |
1.8009 USDT |
267,048.8577 |
1.7967 USDT |
1.7528 USDT |
1.7742 USDT |
1.7800 USDT |
| 2023-02-20 |
1.7915 USDT |
244,200.3267 |
1.7301 USDT |
1.7301 USDT |
1.7544 USDT |
1.7909 USDT |
| 2023-02-19 |
1.7289 USDT |
2,191.5420 |
1.7129 USDT |
1.6813 USDT |
1.7002 USDT |
1.7056 USDT |
| 2023-02-18 |
1.7074 USDT |
2,292.8366 |
1.6847 USDT |
1.6700 USDT |
1.6847 USDT |
1.7000 USDT |
| 2023-02-17 |
1.6894 USDT |
146,949.9685 |
1.6761 USDT |
1.6500 USDT |
1.6856 USDT |
1.6988 USDT |
| 2023-02-16 |
1.7645 USDT |
323,267.3267 |
1.7666 USDT |
1.6927 USDT |
1.7284 USDT |
1.7028 USDT |
| 2023-02-15 |
1.6830 USDT |
279,709.0530 |
1.6686 USDT |
1.6462 USDT |
1.6710 USDT |
1.7086 USDT |
| 2023-02-14 |
1.6538 USDT |
154,964.4965 |
1.6247 USDT |
1.6083 USDT |
1.6328 USDT |
1.6694 USDT |
| 2023-02-13 |
1.6531 USDT |
188,170.9399 |
1.6934 USDT |
1.5842 USDT |
1.6373 USDT |
1.6320 USDT |
| 2023-02-12 |
1.7003 USDT |
1,748.7434 |
1.6691 USDT |
1.6570 USDT |
1.6771 USDT |
1.6922 USDT |
| 2023-02-11 |
1.6752 USDT |
2,905.2992 |
1.6920 USDT |
1.6081 USDT |
1.6461 USDT |
1.6692 USDT |
| 2023-02-10 |
1.6588 USDT |
55,929.2001 |
1.6566 USDT |
1.6081 USDT |
1.6588 USDT |
1.6700 USDT |
| 2023-02-09 |
1.7048 USDT |
349,786.4028 |
1.7187 USDT |
1.6369 USDT |
1.6705 USDT |
1.6696 USDT |
| 2023-02-08 |
1.7535 USDT |
309,833.2002 |
1.7759 USDT |
1.7000 USDT |
1.7121 USDT |
1.7093 USDT |
| 2023-02-07 |
1.7209 USDT |
336,008.6660 |
1.6986 USDT |
1.5594 USDT |
1.7073 USDT |
1.7365 USDT |
| 2023-02-06 |
1.6710 USDT |
317,691.6547 |
1.6234 USDT |
1.6201 USDT |
1.6553 USDT |
1.7056 USDT |
| 2023-02-05 |
1.7022 USDT |
292,210.4683 |
1.7309 USDT |
1.6102 USDT |
1.6679 USDT |
1.6698 USDT |
| 2023-02-04 |
1.7513 USDT |
324,093.6840 |
1.7621 USDT |
1.7178 USDT |
1.7316 USDT |
1.7292 USDT |
| 2023-02-03 |
1.7335 USDT |
305,463.9847 |
1.7202 USDT |
1.7049 USDT |
1.7249 USDT |
1.7404 USDT |
| 2023-02-02 |
1.8039 USDT |
265,830.5859 |
1.8030 USDT |
1.7668 USDT |
1.7922 USDT |
1.8237 USDT |
| 2023-02-01 |
1.7363 USDT |
254,254.3380 |
1.7732 USDT |
1.7003 USDT |
1.7094 USDT |
1.7048 USDT |
| 2023-01-31 |
1.7459 USDT |
284,934.3449 |
1.7168 USDT |
1.7056 USDT |
1.7185 USDT |
1.7890 USDT |
| 2023-01-30 |
1.8161 USDT |
312,506.4345 |
1.9477 USDT |
1.7058 USDT |
1.7322 USDT |
1.7255 USDT |
| 2023-01-29 |
1.7817 USDT |
279,402.1845 |
1.7163 USDT |
1.6800 USDT |
1.7196 USDT |
1.8997 USDT |
| 2023-01-28 |
1.7003 USDT |
295,126.4329 |
1.7015 USDT |
1.6721 USDT |
1.6901 USDT |
1.7304 USDT |