Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
1.0832 USDT |
193,725.1861 |
1.0856 USDT |
1.0533 USDT |
1.0796 USDT |
1.0794 USDT |
| 2024-06-09 |
1.1126 USDT |
218,750.3663 |
1.0760 USDT |
1.0712 USDT |
1.0786 USDT |
1.0976 USDT |
| 2024-06-08 |
1.0734 USDT |
222,789.1883 |
1.0969 USDT |
1.0230 USDT |
1.0531 USDT |
1.0761 USDT |
| 2024-06-07 |
1.1624 USDT |
163,962.9178 |
1.1633 USDT |
1.1023 USDT |
1.1192 USDT |
1.1113 USDT |
| 2024-06-06 |
1.2159 USDT |
140,796.2963 |
1.2195 USDT |
1.1825 USDT |
1.1954 USDT |
1.1975 USDT |
| 2024-06-05 |
1.2274 USDT |
125,297.1143 |
1.2210 USDT |
1.2032 USDT |
1.2192 USDT |
1.2094 USDT |
| 2024-06-04 |
1.2076 USDT |
140,948.8548 |
1.2110 USDT |
1.1654 USDT |
1.1998 USDT |
1.1984 USDT |
| 2024-06-03 |
1.1699 USDT |
151,193.8394 |
1.1335 USDT |
1.1292 USDT |
1.1364 USDT |
1.2624 USDT |
| 2024-06-02 |
1.1679 USDT |
167,592.1270 |
1.1833 USDT |
1.1500 USDT |
1.1566 USDT |
1.1551 USDT |
| 2024-06-01 |
1.1758 USDT |
209,785.1676 |
1.1535 USDT |
1.1508 USDT |
1.1542 USDT |
1.1903 USDT |
| 2024-05-31 |
1.1640 USDT |
140,246.4207 |
1.1569 USDT |
1.1554 USDT |
1.1609 USDT |
1.1614 USDT |
| 2024-05-30 |
1.1753 USDT |
149,105.8110 |
1.1845 USDT |
1.1531 USDT |
1.1626 USDT |
1.1888 USDT |
| 2024-05-29 |
1.1859 USDT |
168,517.3662 |
1.2027 USDT |
1.1711 USDT |
1.1773 USDT |
1.1821 USDT |
| 2024-05-28 |
1.2184 USDT |
201,469.8304 |
1.2271 USDT |
1.1753 USDT |
1.2132 USDT |
1.2125 USDT |
| 2024-05-27 |
1.2305 USDT |
201,170.2018 |
1.2177 USDT |
1.2108 USDT |
1.2161 USDT |
1.2259 USDT |
| 2024-05-26 |
1.2291 USDT |
114,286.1796 |
1.2111 USDT |
1.2077 USDT |
1.2175 USDT |
1.2323 USDT |
| 2024-05-25 |
1.2207 USDT |
190,480.1196 |
1.1967 USDT |
1.1967 USDT |
1.2029 USDT |
1.2141 USDT |
| 2024-05-24 |
1.2405 USDT |
149,668.5033 |
1.2421 USDT |
1.2027 USDT |
1.2214 USDT |
1.2244 USDT |
| 2024-05-23 |
1.2402 USDT |
103,086.0958 |
1.2504 USDT |
1.2268 USDT |
1.2407 USDT |
1.2349 USDT |
| 2024-05-22 |
1.2610 USDT |
130,569.4173 |
1.2836 USDT |
1.2500 USDT |
1.2565 USDT |
1.2550 USDT |
| 2024-05-21 |
1.2961 USDT |
194,033.3491 |
1.3121 USDT |
1.2742 USDT |
1.2937 USDT |
1.2948 USDT |
| 2024-05-20 |
1.2621 USDT |
182,559.9655 |
1.2551 USDT |
1.2449 USDT |
1.2539 USDT |
1.3041 USDT |
| 2024-05-19 |
1.2700 USDT |
158,177.2031 |
1.2882 USDT |
1.2448 USDT |
1.2496 USDT |
1.2448 USDT |
| 2024-05-18 |
1.3245 USDT |
131,227.8125 |
1.3220 USDT |
1.3074 USDT |
1.3210 USDT |
1.3226 USDT |
| 2024-05-17 |
1.2919 USDT |
106,424.3075 |
1.2639 USDT |
1.2499 USDT |
1.2636 USDT |
1.3534 USDT |
| 2024-05-16 |
1.2812 USDT |
109,738.9142 |
1.2868 USDT |
1.2436 USDT |
1.2609 USDT |
1.2592 USDT |
| 2024-05-15 |
1.2631 USDT |
127,024.1334 |
1.2540 USDT |
1.2482 USDT |
1.2537 USDT |
1.2796 USDT |
| 2024-05-14 |
1.2535 USDT |
64,218.3850 |
1.2552 USDT |
1.2242 USDT |
1.2429 USDT |
1.2260 USDT |
| 2024-05-13 |
1.2820 USDT |
72,652.9192 |
1.2927 USDT |
1.2566 USDT |
1.2651 USDT |
1.2614 USDT |
| 2024-05-12 |
1.2754 USDT |
88,226.1680 |
1.2731 USDT |
1.2501 USDT |
1.2633 USDT |
1.2757 USDT |
| 2024-05-11 |
1.2638 USDT |
70,864.3234 |
1.2621 USDT |
1.2482 USDT |
1.2561 USDT |
1.2579 USDT |
| 2024-05-10 |
1.3115 USDT |
94,343.1406 |
1.3178 USDT |
1.2663 USDT |
1.2842 USDT |
1.2663 USDT |
| 2024-05-09 |
1.2128 USDT |
177,596.3229 |
1.1738 USDT |
1.1612 USDT |
1.1776 USDT |
1.3262 USDT |
| 2024-05-08 |
1.2272 USDT |
250,821.8117 |
1.2270 USDT |
1.1444 USDT |
1.1772 USDT |
1.1703 USDT |
| 2024-05-07 |
1.2810 USDT |
217,123.4583 |
1.2986 USDT |
1.2252 USDT |
1.2637 USDT |
1.2273 USDT |
| 2024-05-06 |
1.3172 USDT |
139,745.8890 |
1.2983 USDT |
1.2764 USDT |
1.3118 USDT |
1.3062 USDT |
| 2024-05-05 |
1.3410 USDT |
128,224.8936 |
1.3531 USDT |
1.2649 USDT |
1.3264 USDT |
1.3367 USDT |
| 2024-05-04 |
1.3656 USDT |
133,867.9694 |
1.3583 USDT |
1.3414 USDT |
1.3470 USDT |
1.3622 USDT |
| 2024-05-03 |
1.2932 USDT |
124,150.9404 |
1.2857 USDT |
1.2664 USDT |
1.2869 USDT |
1.3435 USDT |
| 2024-05-02 |
1.2813 USDT |
85,851.0886 |
1.2910 USDT |
1.2499 USDT |
1.2747 USDT |
1.3094 USDT |
| 2024-05-01 |
1.2500 USDT |
182,864.1846 |
1.2566 USDT |
1.1932 USDT |
1.2249 USDT |
1.2430 USDT |
| 2024-04-30 |
1.3251 USDT |
139,058.9808 |
1.3403 USDT |
1.2628 USDT |
1.2979 USDT |
1.2941 USDT |
| 2024-04-29 |
1.4024 USDT |
112,449.2495 |
1.4566 USDT |
1.3144 USDT |
1.3276 USDT |
1.3258 USDT |
| 2024-04-28 |
1.3729 USDT |
72,547.7666 |
1.3483 USDT |
1.3307 USDT |
1.3523 USDT |
1.4714 USDT |
| 2024-04-27 |
1.3773 USDT |
97,459.4487 |
1.4020 USDT |
1.2747 USDT |
1.3542 USDT |
1.3518 USDT |
| 2024-04-26 |
1.4211 USDT |
65,978.0547 |
1.4495 USDT |
1.3683 USDT |
1.3968 USDT |
1.4046 USDT |
| 2024-04-25 |
1.4537 USDT |
71,598.6395 |
1.4807 USDT |
1.4000 USDT |
1.4189 USDT |
1.4171 USDT |
| 2024-04-24 |
1.5205 USDT |
83,885.3762 |
1.5591 USDT |
1.4500 USDT |
1.4566 USDT |
1.4566 USDT |
| 2024-04-23 |
1.5520 USDT |
54,383.5745 |
1.5666 USDT |
1.5232 USDT |
1.5454 USDT |
1.5536 USDT |
| 2024-04-22 |
1.5220 USDT |
74,916.5310 |
1.5338 USDT |
1.4871 USDT |
1.5155 USDT |
1.5397 USDT |