Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.8382 USDT |
79,511.2393 |
0.8451 USDT |
0.8265 USDT |
0.8359 USDT |
0.8302 USDT |
| 2024-07-29 |
0.8508 USDT |
105,965.6931 |
0.8622 USDT |
0.8327 USDT |
0.8382 USDT |
0.8460 USDT |
| 2024-07-28 |
0.8467 USDT |
59,682.0018 |
0.8608 USDT |
0.8357 USDT |
0.8461 USDT |
0.8496 USDT |
| 2024-07-27 |
0.8405 USDT |
73,995.4715 |
0.8310 USDT |
0.8150 USDT |
0.8241 USDT |
0.8625 USDT |
| 2024-07-26 |
0.8150 USDT |
70,738.3498 |
0.7950 USDT |
0.7949 USDT |
0.8077 USDT |
0.8289 USDT |
| 2024-07-25 |
0.8196 USDT |
103,916.1571 |
0.8367 USDT |
0.8036 USDT |
0.8100 USDT |
0.8092 USDT |
| 2024-07-24 |
0.8540 USDT |
96,976.2735 |
0.8567 USDT |
0.8265 USDT |
0.8447 USDT |
0.8365 USDT |
| 2024-07-23 |
0.8843 USDT |
80,596.6736 |
0.8849 USDT |
0.8674 USDT |
0.8759 USDT |
0.8705 USDT |
| 2024-07-22 |
0.9000 USDT |
61,409.6234 |
0.9109 USDT |
0.8802 USDT |
0.8901 USDT |
0.8892 USDT |
| 2024-07-21 |
0.9025 USDT |
88,440.9557 |
0.9092 USDT |
0.8934 USDT |
0.8996 USDT |
0.9079 USDT |
| 2024-07-20 |
0.9124 USDT |
71,421.7338 |
0.9179 USDT |
0.9026 USDT |
0.9122 USDT |
0.9148 USDT |
| 2024-07-19 |
0.9222 USDT |
84,207.2856 |
0.9265 USDT |
0.9079 USDT |
0.9160 USDT |
0.9235 USDT |
| 2024-07-18 |
0.9345 USDT |
86,158.7737 |
0.9465 USDT |
0.9221 USDT |
0.9276 USDT |
0.9257 USDT |
| 2024-07-17 |
0.9600 USDT |
72,200.1057 |
0.9411 USDT |
0.9197 USDT |
0.9491 USDT |
0.9497 USDT |
| 2024-07-16 |
0.9434 USDT |
94,694.7516 |
0.9547 USDT |
0.9242 USDT |
0.9401 USDT |
0.9507 USDT |
| 2024-07-15 |
0.9515 USDT |
95,415.2563 |
0.9483 USDT |
0.9379 USDT |
0.9506 USDT |
0.9539 USDT |
| 2024-07-14 |
0.9498 USDT |
75,508.7885 |
0.9539 USDT |
0.9344 USDT |
0.9449 USDT |
0.9515 USDT |
| 2024-07-13 |
0.8972 USDT |
109,082.7103 |
0.8939 USDT |
0.8778 USDT |
0.8897 USDT |
0.9504 USDT |
| 2024-07-12 |
0.8904 USDT |
170,770.1172 |
0.9053 USDT |
0.8768 USDT |
0.8876 USDT |
0.8900 USDT |
| 2024-07-11 |
0.8949 USDT |
171,872.5260 |
0.8935 USDT |
0.8747 USDT |
0.8976 USDT |
0.9048 USDT |
| 2024-07-10 |
0.9121 USDT |
138,316.3461 |
0.8975 USDT |
0.8868 USDT |
0.8982 USDT |
0.9096 USDT |
| 2024-07-09 |
0.9002 USDT |
243,587.6509 |
0.9049 USDT |
0.8818 USDT |
0.8953 USDT |
0.8928 USDT |
| 2024-07-08 |
0.8870 USDT |
203,739.8026 |
0.8842 USDT |
0.8536 USDT |
0.8647 USDT |
0.9048 USDT |
| 2024-07-07 |
0.9051 USDT |
221,696.8280 |
0.8978 USDT |
0.8612 USDT |
0.8857 USDT |
0.8870 USDT |
| 2024-07-06 |
0.8410 USDT |
173,175.0795 |
0.8345 USDT |
0.8226 USDT |
0.8359 USDT |
0.8851 USDT |
| 2024-07-05 |
0.8281 USDT |
222,775.4719 |
0.8726 USDT |
0.7703 USDT |
0.7998 USDT |
0.8859 USDT |
| 2024-07-04 |
0.8966 USDT |
118,227.2245 |
0.9059 USDT |
0.8778 USDT |
0.8912 USDT |
0.8887 USDT |
| 2024-07-03 |
0.9388 USDT |
231,768.0123 |
0.9748 USDT |
0.8960 USDT |
0.9126 USDT |
0.9105 USDT |
| 2024-07-02 |
0.9525 USDT |
156,527.3053 |
0.9522 USDT |
0.9149 USDT |
0.9297 USDT |
0.9488 USDT |
| 2024-07-01 |
0.9106 USDT |
239,085.9483 |
0.9117 USDT |
0.8893 USDT |
0.9016 USDT |
0.9566 USDT |
| 2024-06-30 |
0.8990 USDT |
243,278.1149 |
0.9092 USDT |
0.8824 USDT |
0.8948 USDT |
0.9101 USDT |
| 2024-06-29 |
0.9232 USDT |
287,142.5120 |
0.9043 USDT |
0.8921 USDT |
0.9027 USDT |
0.9090 USDT |
| 2024-06-28 |
0.9095 USDT |
82,840.6114 |
0.9233 USDT |
0.8929 USDT |
0.9032 USDT |
0.9061 USDT |
| 2024-06-27 |
0.8947 USDT |
134,179.4431 |
0.8989 USDT |
0.8767 USDT |
0.8928 USDT |
0.9044 USDT |
| 2024-06-26 |
0.9281 USDT |
188,740.1701 |
0.9216 USDT |
0.9084 USDT |
0.9245 USDT |
0.9323 USDT |
| 2024-06-25 |
0.9351 USDT |
204,563.0923 |
0.9107 USDT |
0.8206 USDT |
0.9059 USDT |
0.9477 USDT |
| 2024-06-24 |
0.9321 USDT |
284,420.3984 |
0.9611 USDT |
0.9008 USDT |
0.9155 USDT |
0.9142 USDT |
| 2024-06-23 |
0.9736 USDT |
205,638.5359 |
0.9880 USDT |
0.9471 USDT |
0.9592 USDT |
0.9569 USDT |
| 2024-06-22 |
0.9719 USDT |
164,739.5886 |
0.9655 USDT |
0.9465 USDT |
0.9616 USDT |
0.9996 USDT |
| 2024-06-21 |
0.9648 USDT |
268,553.1429 |
0.9682 USDT |
0.9482 USDT |
0.9573 USDT |
0.9558 USDT |
| 2024-06-20 |
0.9723 USDT |
213,774.2576 |
0.9792 USDT |
0.9443 USDT |
0.9641 USDT |
0.9538 USDT |
| 2024-06-19 |
0.9628 USDT |
190,857.5497 |
0.9797 USDT |
0.9440 USDT |
0.9517 USDT |
0.9619 USDT |
| 2024-06-18 |
0.9615 USDT |
169,246.2619 |
0.9929 USDT |
0.9408 USDT |
0.9569 USDT |
0.9563 USDT |
| 2024-06-17 |
1.0110 USDT |
150,772.4048 |
1.0254 USDT |
0.9828 USDT |
1.0016 USDT |
0.9983 USDT |
| 2024-06-16 |
1.0354 USDT |
143,846.0644 |
1.0457 USDT |
1.0200 USDT |
1.0299 USDT |
1.0335 USDT |
| 2024-06-15 |
1.0590 USDT |
126,103.7599 |
1.0450 USDT |
1.0345 USDT |
1.0423 USDT |
1.0498 USDT |
| 2024-06-14 |
1.0214 USDT |
132,021.1625 |
1.0147 USDT |
1.0118 USDT |
1.0172 USDT |
1.0264 USDT |
| 2024-06-13 |
1.0258 USDT |
269,126.6549 |
1.0447 USDT |
1.0098 USDT |
1.0170 USDT |
1.0148 USDT |
| 2024-06-12 |
1.0486 USDT |
192,780.9242 |
1.0390 USDT |
1.0289 USDT |
1.0437 USDT |
1.0535 USDT |
| 2024-06-11 |
1.0620 USDT |
225,475.7419 |
1.0794 USDT |
1.0117 USDT |
1.0271 USDT |
1.0272 USDT |