Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
1.3612 USDT |
183,071.8315 |
1.3656 USDT |
1.3241 USDT |
1.3386 USDT |
1.3469 USDT |
| 2022-12-06 |
1.3801 USDT |
177,983.0194 |
1.4044 USDT |
1.3559 USDT |
1.3707 USDT |
1.3754 USDT |
| 2022-12-05 |
1.3911 USDT |
185,245.4918 |
1.3732 USDT |
1.3558 USDT |
1.3777 USDT |
1.4003 USDT |
| 2022-12-04 |
1.3655 USDT |
180,653.1639 |
1.3670 USDT |
1.3444 USDT |
1.3610 USDT |
1.3718 USDT |
| 2022-12-03 |
1.3917 USDT |
171,765.8353 |
1.4108 USDT |
1.3558 USDT |
1.3713 USDT |
1.3636 USDT |
| 2022-12-02 |
1.4115 USDT |
156,970.2837 |
1.4463 USDT |
1.3865 USDT |
1.4025 USDT |
1.4059 USDT |
| 2022-12-01 |
1.4017 USDT |
164,065.8132 |
1.3788 USDT |
1.3679 USDT |
1.3739 USDT |
1.4454 USDT |
| 2022-11-30 |
1.3499 USDT |
149,408.4607 |
1.3344 USDT |
1.3003 USDT |
1.3440 USDT |
1.3765 USDT |
| 2022-11-29 |
1.3496 USDT |
110,100.4522 |
1.3400 USDT |
1.3196 USDT |
1.3406 USDT |
1.3410 USDT |
| 2022-11-28 |
1.3449 USDT |
148,007.8618 |
1.3686 USDT |
1.3204 USDT |
1.3400 USDT |
1.3400 USDT |
| 2022-11-27 |
1.3599 USDT |
122,138.6838 |
1.3637 USDT |
1.3400 USDT |
1.3502 USDT |
1.3665 USDT |
| 2022-11-26 |
1.3725 USDT |
105,709.7370 |
1.3763 USDT |
1.3407 USDT |
1.3628 USDT |
1.3609 USDT |
| 2022-11-25 |
1.3681 USDT |
106,943.7567 |
1.4054 USDT |
1.3429 USDT |
1.3680 USDT |
1.3892 USDT |
| 2022-11-24 |
1.3903 USDT |
134,136.5616 |
1.4122 USDT |
1.3009 USDT |
1.3803 USDT |
1.4022 USDT |
| 2022-11-23 |
1.3908 USDT |
134,974.7952 |
1.3499 USDT |
1.3388 USDT |
1.3500 USDT |
1.4074 USDT |
| 2022-11-22 |
1.3721 USDT |
118,385.2424 |
1.3816 USDT |
1.3003 USDT |
1.3374 USDT |
1.3477 USDT |
| 2022-11-21 |
1.4647 USDT |
93,988.6267 |
1.4983 USDT |
1.4155 USDT |
1.4422 USDT |
1.4491 USDT |
| 2022-11-20 |
1.5226 USDT |
112,411.5028 |
1.5339 USDT |
1.4862 USDT |
1.5050 USDT |
1.5060 USDT |
| 2022-11-19 |
1.5088 USDT |
109,704.5708 |
1.5121 USDT |
1.4931 USDT |
1.5037 USDT |
1.5221 USDT |
| 2022-11-18 |
1.5307 USDT |
112,674.5755 |
1.5311 USDT |
1.4583 USDT |
1.5191 USDT |
1.5124 USDT |
| 2022-11-17 |
1.5219 USDT |
102,125.7094 |
1.5299 USDT |
1.4896 USDT |
1.5090 USDT |
1.5428 USDT |
| 2022-11-16 |
1.5308 USDT |
114,476.2809 |
1.5329 USDT |
1.4858 USDT |
1.5093 USDT |
1.5217 USDT |
| 2022-11-15 |
1.5479 USDT |
115,209.6400 |
1.5355 USDT |
1.4798 USDT |
1.5243 USDT |
1.5835 USDT |
| 2022-11-14 |
1.5376 USDT |
117,453.4782 |
1.5306 USDT |
1.4837 USDT |
1.5194 USDT |
1.5138 USDT |
| 2022-11-13 |
1.5974 USDT |
101,227.7034 |
1.6334 USDT |
1.5081 USDT |
1.5367 USDT |
1.5132 USDT |
| 2022-11-12 |
1.6878 USDT |
90,700.9901 |
1.7542 USDT |
1.6328 USDT |
1.6573 USDT |
1.6372 USDT |
| 2022-11-11 |
1.7164 USDT |
122,308.4258 |
1.7750 USDT |
1.6125 USDT |
1.6657 USDT |
1.7455 USDT |
| 2022-11-10 |
1.6853 USDT |
260,847.6790 |
1.6481 USDT |
1.5535 USDT |
1.6419 USDT |
1.7480 USDT |
| 2022-11-09 |
1.8003 USDT |
370,136.6184 |
1.8889 USDT |
1.7051 USDT |
1.7206 USDT |
1.7154 USDT |
| 2022-11-08 |
1.9236 USDT |
287,927.6334 |
1.9735 USDT |
1.8400 USDT |
1.8869 USDT |
1.8787 USDT |
| 2022-11-07 |
1.9657 USDT |
353,091.1734 |
1.9419 USDT |
1.8735 USDT |
1.9458 USDT |
1.9812 USDT |
| 2022-11-06 |
1.9928 USDT |
290,508.2250 |
1.9853 USDT |
1.9670 USDT |
1.9796 USDT |
1.9776 USDT |
| 2022-11-05 |
2.0728 USDT |
337,498.4796 |
2.0410 USDT |
2.0000 USDT |
2.0313 USDT |
2.0305 USDT |
| 2022-11-04 |
1.8786 USDT |
343,684.0299 |
1.8484 USDT |
1.8340 USDT |
1.8493 USDT |
1.9639 USDT |
| 2022-11-03 |
1.8379 USDT |
348,276.4880 |
1.8826 USDT |
1.7999 USDT |
1.8236 USDT |
1.8344 USDT |
| 2022-11-02 |
1.8859 USDT |
263,184.1005 |
1.8879 USDT |
1.8680 USDT |
1.8830 USDT |
1.8731 USDT |
| 2022-11-01 |
1.8934 USDT |
264,778.1562 |
1.8950 USDT |
1.8700 USDT |
1.8855 USDT |
1.8912 USDT |
| 2022-10-31 |
1.9155 USDT |
377,374.4890 |
1.9411 USDT |
1.8700 USDT |
1.8968 USDT |
1.8901 USDT |
| 2022-10-30 |
1.9532 USDT |
339,278.7253 |
1.9849 USDT |
1.8900 USDT |
1.9399 USDT |
1.9381 USDT |
| 2022-10-29 |
1.9776 USDT |
342,524.7700 |
1.9764 USDT |
1.8600 USDT |
1.9684 USDT |
1.9720 USDT |
| 2022-10-28 |
1.9620 USDT |
343,816.9407 |
1.9944 USDT |
1.8959 USDT |
1.9400 USDT |
1.9793 USDT |
| 2022-10-27 |
2.0481 USDT |
310,873.6181 |
2.0423 USDT |
1.9770 USDT |
2.0399 USDT |
2.0280 USDT |
| 2022-10-26 |
2.0246 USDT |
356,717.3391 |
2.0097 USDT |
1.9541 USDT |
2.0178 USDT |
2.0421 USDT |
| 2022-10-25 |
1.9325 USDT |
326,386.1552 |
1.9099 USDT |
1.8872 USDT |
1.9162 USDT |
1.9883 USDT |
| 2022-10-24 |
1.9649 USDT |
196,741.7200 |
1.9641 USDT |
1.9156 USDT |
1.9711 USDT |
1.9554 USDT |
| 2022-10-23 |
1.9214 USDT |
347,082.9960 |
1.9662 USDT |
1.8855 USDT |
1.9103 USDT |
1.9585 USDT |
| 2022-10-22 |
2.0038 USDT |
307,541.2643 |
1.9801 USDT |
1.9701 USDT |
1.9929 USDT |
2.0106 USDT |
| 2022-10-21 |
2.0456 USDT |
191,827.9388 |
2.0837 USDT |
1.9932 USDT |
2.0108 USDT |
2.0091 USDT |
| 2022-10-20 |
2.0814 USDT |
345,881.1735 |
2.0820 USDT |
2.0001 USDT |
2.0725 USDT |
2.0861 USDT |
| 2022-10-19 |
2.1533 USDT |
210,000.3402 |
2.1736 USDT |
2.1195 USDT |
2.1339 USDT |
2.1300 USDT |