Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
0.7110 USDT |
740.8732 |
0.7042 USDT |
0.7042 USDT |
0.7064 USDT |
0.7186 USDT |
| 2024-11-06 |
0.7058 USDT |
3,743.0166 |
0.6756 USDT |
0.6746 USDT |
0.6774 USDT |
0.7195 USDT |
| 2024-11-05 |
0.6390 USDT |
5,971.1396 |
0.6330 USDT |
0.6115 USDT |
0.6308 USDT |
0.6418 USDT |
| 2024-11-04 |
0.6386 USDT |
3,120.6494 |
0.6391 USDT |
0.6317 USDT |
0.6317 USDT |
0.6321 USDT |
| 2024-11-03 |
0.6344 USDT |
4,583.0782 |
0.6506 USDT |
0.6175 USDT |
0.6307 USDT |
0.6377 USDT |
| 2024-11-02 |
0.6732 USDT |
699.0495 |
0.6851 USDT |
0.6568 USDT |
0.6633 USDT |
0.6633 USDT |
| 2024-11-01 |
0.6728 USDT |
374.9368 |
0.6691 USDT |
0.6643 USDT |
0.6643 USDT |
0.6735 USDT |
| 2024-10-31 |
0.6862 USDT |
1,421.3085 |
0.7046 USDT |
0.6808 USDT |
0.6823 USDT |
0.6829 USDT |
| 2024-10-30 |
0.6729 USDT |
10,141.7687 |
0.6701 USDT |
0.6543 USDT |
0.6659 USDT |
0.6730 USDT |
| 2024-10-29 |
0.6657 USDT |
23,204.0738 |
0.6736 USDT |
0.6276 USDT |
0.6557 USDT |
0.6861 USDT |
| 2024-10-28 |
0.6653 USDT |
1,316.8714 |
0.6697 USDT |
0.6617 USDT |
0.6622 USDT |
0.6722 USDT |
| 2024-10-27 |
0.6632 USDT |
9,937.8565 |
0.6268 USDT |
0.6268 USDT |
0.6692 USDT |
0.6736 USDT |
| 2024-10-26 |
0.6297 USDT |
5,144.3433 |
0.6368 USDT |
0.6170 USDT |
0.6219 USDT |
0.6201 USDT |
| 2024-10-25 |
0.6460 USDT |
4,847.0119 |
0.6544 USDT |
0.6314 USDT |
0.6353 USDT |
0.6429 USDT |
| 2024-10-24 |
0.6397 USDT |
10,857.8927 |
0.6398 USDT |
0.5769 USDT |
0.6389 USDT |
0.6558 USDT |
| 2024-10-23 |
0.6504 USDT |
4,558.4648 |
0.6613 USDT |
0.6306 USDT |
0.6391 USDT |
0.6391 USDT |
| 2024-10-22 |
0.6586 USDT |
2,187.5687 |
0.6547 USDT |
0.6448 USDT |
0.6448 USDT |
0.6448 USDT |