Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
1.4353 USDT |
33,827.6226 |
1.4374 USDT |
1.4244 USDT |
1.4339 USDT |
1.4493 USDT |
| 2024-01-12 |
1.4848 USDT |
50,194.6509 |
1.5437 USDT |
1.4240 USDT |
1.4343 USDT |
1.4327 USDT |
| 2024-01-11 |
1.4966 USDT |
51,842.6798 |
1.5079 USDT |
1.4331 USDT |
1.4533 USDT |
1.5433 USDT |
| 2024-01-10 |
1.4980 USDT |
38,941.2886 |
1.4997 USDT |
1.4252 USDT |
1.4641 USDT |
1.4334 USDT |
| 2024-01-09 |
1.5847 USDT |
32,950.9492 |
1.6226 USDT |
1.5583 USDT |
1.5710 USDT |
1.5644 USDT |
| 2024-01-08 |
1.5679 USDT |
49,823.8403 |
1.5718 USDT |
1.5152 USDT |
1.5199 USDT |
1.6174 USDT |
| 2024-01-07 |
1.5822 USDT |
38,091.3275 |
1.5830 USDT |
1.5636 USDT |
1.5705 USDT |
1.5926 USDT |
| 2024-01-06 |
1.5977 USDT |
47,440.1156 |
1.6299 USDT |
1.5487 USDT |
1.5791 USDT |
1.5771 USDT |
| 2024-01-05 |
1.6783 USDT |
48,234.1483 |
1.6928 USDT |
1.6236 USDT |
1.6533 USDT |
1.6410 USDT |
| 2024-01-04 |
1.6563 USDT |
25,572.4912 |
1.5346 USDT |
1.5307 USDT |
1.5344 USDT |
1.6929 USDT |
| 2024-01-03 |
1.5840 USDT |
30,057.8144 |
1.6087 USDT |
1.5148 USDT |
1.5291 USDT |
1.5296 USDT |
| 2024-01-02 |
1.6319 USDT |
24,594.3730 |
1.5693 USDT |
1.5693 USDT |
1.6296 USDT |
1.6244 USDT |
| 2024-01-01 |
1.5635 USDT |
25,564.2456 |
1.5609 USDT |
1.5454 USDT |
1.5535 USDT |
1.5469 USDT |
| 2023-12-31 |
1.5602 USDT |
35,985.6720 |
1.5172 USDT |
1.5158 USDT |
1.5475 USDT |
1.5682 USDT |
| 2023-12-30 |
1.4897 USDT |
41,898.2488 |
1.4999 USDT |
1.4548 USDT |
1.4650 USDT |
1.5130 USDT |
| 2023-12-29 |
1.5370 USDT |
36,076.4601 |
1.5642 USDT |
1.5000 USDT |
1.5085 USDT |
1.5198 USDT |
| 2023-12-28 |
1.5707 USDT |
23,891.9387 |
1.5943 USDT |
1.5500 USDT |
1.5535 USDT |
1.5635 USDT |
| 2023-12-27 |
1.5781 USDT |
11,596.7393 |
1.5698 USDT |
1.5637 USDT |
1.5700 USDT |
1.5754 USDT |
| 2023-12-26 |
1.5602 USDT |
15,724.1945 |
1.5745 USDT |
1.5462 USDT |
1.5515 USDT |
1.5730 USDT |
| 2023-12-25 |
1.5890 USDT |
16,325.0042 |
1.6120 USDT |
1.4454 USDT |
1.5811 USDT |
1.5727 USDT |
| 2023-12-24 |
1.6211 USDT |
15,664.9394 |
1.6017 USDT |
1.6017 USDT |
1.6054 USDT |
1.6353 USDT |
| 2023-12-23 |
1.6061 USDT |
14,351.3555 |
1.6248 USDT |
1.5964 USDT |
1.6005 USDT |
1.5995 USDT |
| 2023-12-22 |
1.6336 USDT |
11,393.5099 |
1.5637 USDT |
1.5637 USDT |
1.5650 USDT |
1.6351 USDT |
| 2023-12-21 |
1.5450 USDT |
24,559.3344 |
1.5929 USDT |
1.5194 USDT |
1.5197 USDT |
1.5281 USDT |
| 2023-12-20 |
1.5546 USDT |
44,112.4411 |
1.5777 USDT |
1.5002 USDT |
1.5351 USDT |
1.5373 USDT |
| 2023-12-19 |
1.6075 USDT |
37,389.8324 |
1.6108 USDT |
1.5757 USDT |
1.5822 USDT |
1.5768 USDT |
| 2023-12-18 |
1.6110 USDT |
19,022.0283 |
1.6513 USDT |
1.5745 USDT |
1.5808 USDT |
1.5800 USDT |
| 2023-12-17 |
1.6576 USDT |
26,842.2626 |
1.6543 USDT |
1.6401 USDT |
1.6526 USDT |
1.6523 USDT |
| 2023-12-16 |
1.6444 USDT |
41,758.8520 |
1.5811 USDT |
1.5640 USDT |
1.5726 USDT |
1.6565 USDT |
| 2023-12-15 |
1.7118 USDT |
30,942.0632 |
1.7417 USDT |
1.6385 USDT |
1.6763 USDT |
1.6584 USDT |
| 2023-12-14 |
1.6407 USDT |
57,941.2699 |
1.6314 USDT |
1.5761 USDT |
1.5957 USDT |
1.7727 USDT |
| 2023-12-13 |
1.5077 USDT |
23,033.0667 |
1.4982 USDT |
1.4872 USDT |
1.4970 USDT |
1.5617 USDT |
| 2023-12-12 |
1.5099 USDT |
53,460.5050 |
1.4775 USDT |
1.4762 USDT |
1.4968 USDT |
1.4996 USDT |
| 2023-12-11 |
1.5258 USDT |
41,209.9824 |
1.5325 USDT |
1.4226 USDT |
1.4649 USDT |
1.4649 USDT |
| 2023-12-10 |
1.5850 USDT |
34,111.9823 |
1.5914 USDT |
1.5363 USDT |
1.5449 USDT |
1.5440 USDT |
| 2023-12-09 |
1.5648 USDT |
47,367.6793 |
1.5248 USDT |
1.5001 USDT |
1.5073 USDT |
1.5955 USDT |
| 2023-12-08 |
1.4754 USDT |
51,336.6514 |
1.4326 USDT |
1.3941 USDT |
1.4131 USDT |
1.5283 USDT |
| 2023-12-07 |
1.3854 USDT |
42,175.2266 |
1.4409 USDT |
1.3551 USDT |
1.3664 USDT |
1.4046 USDT |
| 2023-12-06 |
1.4328 USDT |
61,391.9745 |
1.4498 USDT |
1.4000 USDT |
1.4110 USDT |
1.4583 USDT |
| 2023-12-05 |
1.4033 USDT |
53,469.7932 |
1.4471 USDT |
1.3079 USDT |
1.3854 USDT |
1.4311 USDT |
| 2023-12-04 |
1.3882 USDT |
50,593.0675 |
1.2984 USDT |
1.2984 USDT |
1.3323 USDT |
1.4457 USDT |
| 2023-12-03 |
1.2924 USDT |
38,939.2911 |
1.3617 USDT |
1.2664 USDT |
1.2787 USDT |
1.2740 USDT |
| 2023-12-02 |
1.3080 USDT |
27,589.9728 |
1.3236 USDT |
1.2956 USDT |
1.2990 USDT |
1.3274 USDT |
| 2023-12-01 |
1.2566 USDT |
46,739.7372 |
1.2231 USDT |
1.2033 USDT |
1.2107 USDT |
1.3010 USDT |
| 2023-11-30 |
1.1871 USDT |
46,729.4361 |
1.2111 USDT |
1.1650 USDT |
1.1739 USDT |
1.1833 USDT |
| 2023-11-29 |
1.1918 USDT |
67,263.2712 |
1.2046 USDT |
1.1581 USDT |
1.1710 USDT |
1.2111 USDT |
| 2023-11-28 |
1.1751 USDT |
61,828.9053 |
1.1835 USDT |
1.1299 USDT |
1.1449 USDT |
1.2009 USDT |
| 2023-11-27 |
1.1844 USDT |
48,032.6702 |
1.1872 USDT |
1.1420 USDT |
1.1557 USDT |
1.1482 USDT |
| 2023-11-26 |
1.1836 USDT |
35,597.0763 |
1.1858 USDT |
1.1640 USDT |
1.1761 USDT |
1.1863 USDT |
| 2023-11-25 |
1.2078 USDT |
38,886.1191 |
1.1963 USDT |
1.1563 USDT |
1.1837 USDT |
1.1837 USDT |