Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
1.2073 USDT |
58,806.7512 |
1.2422 USDT |
1.1923 USDT |
1.2043 USDT |
1.2040 USDT |
| 2023-11-23 |
1.2353 USDT |
34,131.6757 |
1.2271 USDT |
1.2152 USDT |
1.2305 USDT |
1.2414 USDT |
| 2023-11-22 |
1.1753 USDT |
51,782.2184 |
1.1813 USDT |
1.1407 USDT |
1.1627 USDT |
1.1855 USDT |
| 2023-11-21 |
1.2065 USDT |
43,957.0994 |
1.2328 USDT |
1.1498 USDT |
1.1815 USDT |
1.1899 USDT |
| 2023-11-20 |
1.2675 USDT |
34,132.5224 |
1.2667 USDT |
1.2342 USDT |
1.2500 USDT |
1.2405 USDT |
| 2023-11-19 |
1.2557 USDT |
22,718.4742 |
1.2477 USDT |
1.2368 USDT |
1.2432 USDT |
1.2575 USDT |
| 2023-11-18 |
1.2435 USDT |
36,977.7546 |
1.2290 USDT |
1.2216 USDT |
1.2400 USDT |
1.2534 USDT |
| 2023-11-17 |
1.2578 USDT |
51,863.0873 |
1.2520 USDT |
1.2384 USDT |
1.2468 USDT |
1.2470 USDT |
| 2023-11-16 |
1.3082 USDT |
62,698.9410 |
1.3536 USDT |
1.2654 USDT |
1.2700 USDT |
1.2700 USDT |
| 2023-11-15 |
1.2472 USDT |
56,673.2860 |
1.2293 USDT |
1.2137 USDT |
1.2250 USDT |
1.2707 USDT |
| 2023-11-14 |
1.2461 USDT |
58,497.3285 |
1.2837 USDT |
1.1828 USDT |
1.2127 USDT |
1.2208 USDT |
| 2023-11-13 |
1.3575 USDT |
64,998.6249 |
1.4181 USDT |
1.2637 USDT |
1.2866 USDT |
1.2844 USDT |
| 2023-11-12 |
1.2440 USDT |
57,986.3629 |
1.2033 USDT |
1.1593 USDT |
1.1803 USDT |
1.4293 USDT |
| 2023-11-11 |
1.0728 USDT |
50,317.9043 |
1.0765 USDT |
1.0551 USDT |
1.0615 USDT |
1.0690 USDT |
| 2023-11-10 |
1.0638 USDT |
75,199.9555 |
1.0509 USDT |
1.0203 USDT |
1.0551 USDT |
1.0837 USDT |
| 2023-11-09 |
1.0512 USDT |
58,866.0760 |
1.0283 USDT |
1.0215 USDT |
1.0298 USDT |
1.0406 USDT |
| 2023-11-08 |
1.0316 USDT |
46,557.2881 |
1.0481 USDT |
1.0072 USDT |
1.0199 USDT |
1.0342 USDT |
| 2023-11-07 |
1.0770 USDT |
66,018.9963 |
1.0844 USDT |
1.0580 USDT |
1.0657 USDT |
1.0628 USDT |
| 2023-11-06 |
1.0536 USDT |
26,998.6721 |
1.0577 USDT |
1.0280 USDT |
1.0375 USDT |
1.0725 USDT |
| 2023-11-05 |
1.0339 USDT |
65,920.7175 |
1.0260 USDT |
1.0217 USDT |
1.0290 USDT |
1.0680 USDT |
| 2023-11-04 |
1.0346 USDT |
45,433.1410 |
1.0352 USDT |
1.0227 USDT |
1.0278 USDT |
1.0446 USDT |
| 2023-11-03 |
1.0043 USDT |
53,495.4010 |
1.0228 USDT |
0.9841 USDT |
0.9976 USDT |
1.0174 USDT |
| 2023-11-02 |
1.0240 USDT |
69,445.3048 |
1.0378 USDT |
1.0104 USDT |
1.0211 USDT |
1.0220 USDT |
| 2023-11-01 |
0.9740 USDT |
69,057.7485 |
0.9771 USDT |
0.9572 USDT |
0.9660 USDT |
1.0225 USDT |
| 2023-10-31 |
0.9699 USDT |
61,640.0742 |
0.9878 USDT |
0.9477 USDT |
0.9624 USDT |
0.9822 USDT |
| 2023-10-30 |
1.0003 USDT |
41,030.0927 |
1.0096 USDT |
0.9749 USDT |
0.9895 USDT |
0.9895 USDT |
| 2023-10-29 |
1.0137 USDT |
25,878.7799 |
1.0149 USDT |
1.0004 USDT |
1.0082 USDT |
1.0158 USDT |
| 2023-10-28 |
1.0166 USDT |
20,920.6186 |
1.0214 USDT |
1.0001 USDT |
1.0048 USDT |
1.0204 USDT |
| 2023-10-27 |
1.0418 USDT |
38,104.2587 |
1.0519 USDT |
1.0218 USDT |
1.0298 USDT |
1.0270 USDT |
| 2023-10-26 |
1.0600 USDT |
71,188.1280 |
1.0085 USDT |
1.0085 USDT |
1.0305 USDT |
1.0519 USDT |
| 2023-10-25 |
0.9780 USDT |
73,085.4777 |
0.9999 USDT |
0.9538 USDT |
0.9634 USDT |
0.9744 USDT |
| 2023-10-24 |
0.9666 USDT |
91,004.2549 |
0.9645 USDT |
0.9458 USDT |
0.9554 USDT |
0.9866 USDT |
| 2023-10-23 |
0.9279 USDT |
57,668.4887 |
0.9216 USDT |
0.9112 USDT |
0.9213 USDT |
0.9853 USDT |
| 2023-10-22 |
0.9211 USDT |
77,162.0458 |
0.9209 USDT |
0.9152 USDT |
0.9152 USDT |
0.9182 USDT |
| 2023-10-21 |
0.9237 USDT |
61,528.3970 |
0.9377 USDT |
0.9138 USDT |
0.9197 USDT |
0.9180 USDT |
| 2023-10-20 |
0.9286 USDT |
61,269.7732 |
0.8990 USDT |
0.8916 USDT |
0.8916 USDT |
0.9246 USDT |
| 2023-10-19 |
0.8703 USDT |
44,722.9097 |
0.8682 USDT |
0.8559 USDT |
0.8664 USDT |
0.8827 USDT |
| 2023-10-18 |
0.8668 USDT |
70,117.8313 |
0.8719 USDT |
0.8600 USDT |
0.8637 USDT |
0.8639 USDT |
| 2023-10-17 |
0.8926 USDT |
66,665.2767 |
0.9025 USDT |
0.8787 USDT |
0.8816 USDT |
0.8814 USDT |
| 2023-10-16 |
0.8874 USDT |
69,008.6142 |
0.8644 USDT |
0.8544 USDT |
0.8554 USDT |
0.8917 USDT |
| 2023-10-15 |
0.8765 USDT |
51,931.9258 |
0.8802 USDT |
0.8634 USDT |
0.8739 USDT |
0.8732 USDT |
| 2023-10-14 |
0.8841 USDT |
95,539.8401 |
0.8871 USDT |
0.8766 USDT |
0.8812 USDT |
0.8836 USDT |
| 2023-10-13 |
0.8919 USDT |
84,637.0913 |
0.8998 USDT |
0.8775 USDT |
0.8852 USDT |
0.8969 USDT |
| 2023-10-12 |
0.8868 USDT |
86,215.9540 |
0.8990 USDT |
0.8769 USDT |
0.8826 USDT |
0.8992 USDT |
| 2023-10-11 |
0.9033 USDT |
58,297.1110 |
0.9053 USDT |
0.8847 USDT |
0.8861 USDT |
0.8861 USDT |
| 2023-10-10 |
0.9108 USDT |
43,278.7308 |
0.9134 USDT |
0.8948 USDT |
0.8948 USDT |
0.9104 USDT |
| 2023-10-09 |
0.9049 USDT |
70,289.4683 |
0.9109 USDT |
0.8876 USDT |
0.8954 USDT |
0.9241 USDT |
| 2023-10-08 |
0.9140 USDT |
25,875.5293 |
0.9263 USDT |
0.9025 USDT |
0.9128 USDT |
0.9163 USDT |
| 2023-10-07 |
0.9244 USDT |
78,927.6051 |
0.9298 USDT |
0.9127 USDT |
0.9224 USDT |
0.9310 USDT |
| 2023-10-06 |
0.9271 USDT |
73,082.0244 |
0.9304 USDT |
0.9109 USDT |
0.9191 USDT |
0.9248 USDT |