Identifier on Huobi: ergusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-02 |
2.4111 USDT |
24,724.1991 |
2.3474 USDT |
2.3171 USDT |
2.3486 USDT |
2.3932 USDT |
2024-03-01 |
2.2624 USDT |
28,980.5253 |
2.2158 USDT |
2.1338 USDT |
2.2242 USDT |
2.2946 USDT |
2024-02-29 |
2.2838 USDT |
33,539.0536 |
2.1675 USDT |
2.1494 USDT |
2.1948 USDT |
2.3072 USDT |
2024-02-28 |
2.2609 USDT |
55,111.3638 |
2.1931 USDT |
2.0372 USDT |
2.1371 USDT |
2.1245 USDT |
2024-02-27 |
2.0230 USDT |
56,900.1902 |
1.9029 USDT |
1.8355 USDT |
1.8964 USDT |
2.1531 USDT |
2024-02-26 |
1.7714 USDT |
45,307.1009 |
1.7201 USDT |
1.7114 USDT |
1.7423 USDT |
1.8727 USDT |
2024-02-25 |
1.7112 USDT |
38,448.8925 |
1.6886 USDT |
1.6598 USDT |
1.7063 USDT |
1.7133 USDT |
2024-02-24 |
1.6326 USDT |
47,079.8458 |
1.6048 USDT |
1.5856 USDT |
1.6183 USDT |
1.6612 USDT |
2024-02-23 |
1.6362 USDT |
47,558.5095 |
1.6883 USDT |
1.5909 USDT |
1.6114 USDT |
1.6256 USDT |
2024-02-22 |
1.6834 USDT |
36,345.9931 |
1.7022 USDT |
1.6610 USDT |
1.6814 USDT |
1.6808 USDT |
2024-02-21 |
1.6496 USDT |
40,047.6285 |
1.5935 USDT |
1.5238 USDT |
1.5388 USDT |
1.5675 USDT |
2024-02-20 |
1.4213 USDT |
46,572.6578 |
1.4090 USDT |
1.3809 USDT |
1.4078 USDT |
1.4391 USDT |
2024-02-19 |
1.4536 USDT |
46,605.0487 |
1.4949 USDT |
1.3898 USDT |
1.4078 USDT |
1.4141 USDT |
2024-02-18 |
1.5145 USDT |
48,083.9357 |
1.4902 USDT |
1.4454 USDT |
1.4931 USDT |
1.4887 USDT |
2024-02-17 |
1.4989 USDT |
35,887.2943 |
1.5289 USDT |
1.4570 USDT |
1.4670 USDT |
1.4592 USDT |
2024-02-16 |
1.4952 USDT |
53,812.4295 |
1.4097 USDT |
1.3914 USDT |
1.4119 USDT |
1.5228 USDT |
2024-02-15 |
1.3476 USDT |
26,957.9094 |
1.3440 USDT |
1.3023 USDT |
1.3223 USDT |
1.4150 USDT |
2024-02-14 |
1.2555 USDT |
36,508.9019 |
1.2578 USDT |
1.2200 USDT |
1.2348 USDT |
1.2671 USDT |
2024-02-13 |
1.3020 USDT |
38,666.4085 |
1.3102 USDT |
1.2488 USDT |
1.2652 USDT |
1.2520 USDT |
2024-02-12 |
1.2379 USDT |
56,554.8174 |
1.2114 USDT |
1.2071 USDT |
1.2147 USDT |
1.2962 USDT |
2024-02-11 |
1.2411 USDT |
39,883.3563 |
1.2207 USDT |
1.2165 USDT |
1.2292 USDT |
1.2320 USDT |
2024-02-10 |
1.2100 USDT |
30,759.1121 |
1.2244 USDT |
1.1952 USDT |
1.2007 USDT |
1.2108 USDT |
2024-02-09 |
1.2247 USDT |
38,628.1442 |
1.2300 USDT |
1.1715 USDT |
1.2180 USDT |
1.2398 USDT |
2024-02-08 |
1.2103 USDT |
50,419.6345 |
1.2112 USDT |
1.1834 USDT |
1.2066 USDT |
1.2189 USDT |
2024-02-07 |
1.1422 USDT |
51,376.4527 |
1.1096 USDT |
1.1051 USDT |
1.1140 USDT |
1.2099 USDT |
2024-02-06 |
1.1247 USDT |
47,988.3634 |
1.1226 USDT |
1.1052 USDT |
1.1118 USDT |
1.1084 USDT |
2024-02-05 |
1.1471 USDT |
56,463.7524 |
1.1628 USDT |
1.1079 USDT |
1.1231 USDT |
1.1218 USDT |
2024-02-04 |
1.1843 USDT |
40,493.5655 |
1.1862 USDT |
1.1540 USDT |
1.1783 USDT |
1.1872 USDT |
2024-02-03 |
1.1827 USDT |
37,842.9871 |
1.1826 USDT |
1.1650 USDT |
1.1778 USDT |
1.1668 USDT |
2024-02-02 |
1.1914 USDT |
43,454.8537 |
1.1869 USDT |
1.1650 USDT |
1.1763 USDT |
1.1982 USDT |
2024-02-01 |
1.1772 USDT |
41,286.0240 |
1.1981 USDT |
1.1650 USDT |
1.1751 USDT |
1.1761 USDT |
2024-01-31 |
1.2179 USDT |
46,805.7051 |
1.2523 USDT |
1.1542 USDT |
1.1966 USDT |
1.2108 USDT |
2024-01-30 |
1.2290 USDT |
40,453.5651 |
1.2487 USDT |
1.1983 USDT |
1.2069 USDT |
1.2432 USDT |
2024-01-29 |
1.2090 USDT |
43,710.1684 |
1.2088 USDT |
1.1955 USDT |
1.2008 USDT |
1.2039 USDT |
2024-01-28 |
1.2235 USDT |
51,085.3372 |
1.2113 USDT |
1.2036 USDT |
1.2129 USDT |
1.2159 USDT |
2024-01-27 |
1.2270 USDT |
41,320.3394 |
1.2342 USDT |
1.2007 USDT |
1.2215 USDT |
1.2139 USDT |
2024-01-26 |
1.2139 USDT |
56,754.3544 |
1.1893 USDT |
1.1778 USDT |
1.1907 USDT |
1.2438 USDT |
2024-01-25 |
1.1934 USDT |
51,752.8539 |
1.2296 USDT |
1.1652 USDT |
1.1756 USDT |
1.1916 USDT |
2024-01-24 |
1.1890 USDT |
40,898.7478 |
1.1657 USDT |
1.1487 USDT |
1.1767 USDT |
1.2318 USDT |
2024-01-23 |
1.1698 USDT |
58,174.0695 |
1.1792 USDT |
1.1200 USDT |
1.1541 USDT |
1.1748 USDT |
2024-01-22 |
1.2076 USDT |
44,281.9974 |
1.2326 USDT |
1.1790 USDT |
1.1898 USDT |
1.1900 USDT |
2024-01-21 |
1.2573 USDT |
38,084.4007 |
1.2371 USDT |
1.2321 USDT |
1.2379 USDT |
1.2372 USDT |
2024-01-20 |
1.2678 USDT |
51,840.7652 |
1.2604 USDT |
1.2370 USDT |
1.2679 USDT |
1.2641 USDT |
2024-01-19 |
1.2527 USDT |
37,127.1700 |
1.2795 USDT |
1.2298 USDT |
1.2331 USDT |
1.2566 USDT |
2024-01-18 |
1.3217 USDT |
33,345.4253 |
1.3583 USDT |
1.2810 USDT |
1.2967 USDT |
1.2943 USDT |
2024-01-17 |
1.3966 USDT |
38,704.6876 |
1.4002 USDT |
1.3645 USDT |
1.3666 USDT |
1.3664 USDT |
2024-01-16 |
1.4125 USDT |
49,401.6279 |
1.4153 USDT |
1.3933 USDT |
1.4058 USDT |
1.4032 USDT |
2024-01-15 |
1.4220 USDT |
45,869.2200 |
1.4156 USDT |
1.3966 USDT |
1.4014 USDT |
1.4135 USDT |
2024-01-14 |
1.4362 USDT |
44,853.6458 |
1.4374 USDT |
1.4105 USDT |
1.4182 USDT |
1.4162 USDT |
2024-01-13 |
1.4353 USDT |
33,827.6226 |
1.4374 USDT |
1.4244 USDT |
1.4339 USDT |
1.4493 USDT |