Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
2.4296 USDT |
10,311.0484 |
2.5345 USDT |
2.3440 USDT |
2.3824 USDT |
2.3517 USDT |
| 2025-01-26 |
2.6271 USDT |
28,184.2887 |
2.6200 USDT |
2.5963 USDT |
2.6177 USDT |
2.6252 USDT |
| 2025-01-25 |
2.6143 USDT |
28,639.0813 |
2.6423 USDT |
2.5491 USDT |
2.6017 USDT |
2.6434 USDT |
| 2025-01-24 |
2.6949 USDT |
69,803.4084 |
2.6720 USDT |
2.5644 USDT |
2.6047 USDT |
2.7098 USDT |
| 2025-01-23 |
2.5718 USDT |
13,926.0683 |
2.6115 USDT |
2.5419 USDT |
2.5637 USDT |
2.5631 USDT |
| 2025-01-22 |
2.6678 USDT |
53,327.7242 |
2.6725 USDT |
2.6210 USDT |
2.6417 USDT |
2.6365 USDT |
| 2025-01-21 |
2.5963 USDT |
82,588.0634 |
2.6345 USDT |
2.4874 USDT |
2.5580 USDT |
2.6834 USDT |
| 2025-01-20 |
2.7104 USDT |
60,563.6846 |
2.7460 USDT |
2.6086 USDT |
2.6690 USDT |
2.7907 USDT |
| 2025-01-19 |
2.9610 USDT |
92,895.0776 |
3.0873 USDT |
2.7368 USDT |
2.8173 USDT |
2.7980 USDT |
| 2025-01-18 |
3.2219 USDT |
19,815.6085 |
3.3315 USDT |
3.0598 USDT |
3.0901 USDT |
3.0846 USDT |
| 2025-01-17 |
3.2179 USDT |
30,616.0109 |
3.1662 USDT |
3.1655 USDT |
3.1799 USDT |
3.2126 USDT |
| 2025-01-16 |
3.1513 USDT |
25,518.4009 |
3.2386 USDT |
3.0938 USDT |
3.1272 USDT |
3.1275 USDT |
| 2025-01-15 |
2.9812 USDT |
35,815.1321 |
2.9689 USDT |
2.8909 USDT |
2.9269 USDT |
3.0909 USDT |
| 2025-01-14 |
2.8708 USDT |
17,513.3202 |
2.8456 USDT |
2.8186 USDT |
2.8543 USDT |
2.8628 USDT |
| 2025-01-13 |
2.7951 USDT |
42,483.3053 |
2.9958 USDT |
2.6784 USDT |
2.7286 USDT |
2.8221 USDT |
| 2025-01-12 |
3.0422 USDT |
17,453.7153 |
3.0574 USDT |
3.0078 USDT |
3.0251 USDT |
3.0134 USDT |
| 2025-01-11 |
3.0654 USDT |
26,741.3807 |
3.0738 USDT |
3.0264 USDT |
3.0544 USDT |
3.0676 USDT |
| 2025-01-10 |
3.0555 USDT |
31,454.4027 |
2.9758 USDT |
2.9758 USDT |
3.0162 USDT |
3.1031 USDT |
| 2025-01-09 |
3.0439 USDT |
42,966.0994 |
3.0989 USDT |
2.9245 USDT |
2.9664 USDT |
2.9758 USDT |
| 2025-01-08 |
3.1758 USDT |
13,295.5667 |
3.1997 USDT |
3.1075 USDT |
3.1457 USDT |
3.1111 USDT |
| 2025-01-07 |
3.5676 USDT |
13,496.2818 |
3.6234 USDT |
3.5099 USDT |
3.5404 USDT |
3.5366 USDT |
| 2025-01-06 |
3.6170 USDT |
15,668.4498 |
3.6269 USDT |
3.5667 USDT |
3.6072 USDT |
3.6104 USDT |
| 2025-01-05 |
3.6062 USDT |
19,769.7381 |
3.6820 USDT |
3.5443 USDT |
3.5927 USDT |
3.5999 USDT |
| 2025-01-04 |
3.6286 USDT |
34,622.9871 |
3.5923 USDT |
3.5439 USDT |
3.5853 USDT |
3.6899 USDT |
| 2025-01-03 |
3.4216 USDT |
7,900.2039 |
3.4490 USDT |
3.3972 USDT |
3.4161 USDT |
3.4295 USDT |
| 2025-01-02 |
3.4350 USDT |
14,685.6639 |
3.3848 USDT |
3.3821 USDT |
3.4152 USDT |
3.4936 USDT |
| 2025-01-01 |
3.3261 USDT |
20,104.9168 |
3.2858 USDT |
3.2512 USDT |
3.3023 USDT |
3.3518 USDT |
| 2024-12-31 |
3.2967 USDT |
33,630.4901 |
3.3255 USDT |
3.2115 USDT |
3.2408 USDT |
3.2861 USDT |
| 2024-12-30 |
3.3933 USDT |
28,132.5214 |
3.3339 USDT |
3.2680 USDT |
3.3125 USDT |
3.2707 USDT |
| 2024-12-29 |
3.4478 USDT |
13,974.0940 |
3.4634 USDT |
3.3926 USDT |
3.4407 USDT |
3.4018 USDT |
| 2024-12-28 |
3.4073 USDT |
26,611.7676 |
3.4103 USDT |
3.3265 USDT |
3.3868 USDT |
3.4831 USDT |
| 2024-12-27 |
3.3049 USDT |
10,305.4677 |
3.2437 USDT |
3.2215 USDT |
3.2592 USDT |
3.3138 USDT |
| 2024-12-26 |
3.3204 USDT |
20,190.7232 |
3.4506 USDT |
3.2291 USDT |
3.2630 USDT |
3.2572 USDT |
| 2024-12-25 |
3.4598 USDT |
33,183.6010 |
3.4412 USDT |
3.3918 USDT |
3.4385 USDT |
3.4305 USDT |
| 2024-12-24 |
3.3668 USDT |
43,092.7785 |
3.3476 USDT |
3.2477 USDT |
3.3014 USDT |
3.4518 USDT |
| 2024-12-23 |
3.1182 USDT |
814.1137 |
3.1232 USDT |
3.1013 USDT |
3.1350 USDT |
3.1121 USDT |
| 2024-12-22 |
3.2920 USDT |
12,479.5430 |
3.2842 USDT |
3.1908 USDT |
3.2421 USDT |
3.2213 USDT |
| 2024-12-21 |
3.5793 USDT |
43,925.5472 |
3.5370 USDT |
3.4464 USDT |
3.5390 USDT |
3.4632 USDT |
| 2024-12-20 |
3.1866 USDT |
51,609.2136 |
3.2507 USDT |
2.8948 USDT |
3.0390 USDT |
3.1398 USDT |
| 2024-12-19 |
3.5814 USDT |
60,014.2977 |
3.6515 USDT |
3.3095 USDT |
3.3764 USDT |
3.3364 USDT |
| 2024-12-18 |
3.8931 USDT |
46,620.6711 |
4.0216 USDT |
3.7762 USDT |
3.8323 USDT |
3.7762 USDT |
| 2024-12-17 |
4.1707 USDT |
23,873.9965 |
4.2087 USDT |
4.1052 USDT |
4.1569 USDT |
4.1808 USDT |
| 2024-12-16 |
4.2086 USDT |
35,780.1395 |
4.2697 USDT |
4.0307 USDT |
4.0847 USDT |
4.2381 USDT |
| 2024-12-15 |
4.0907 USDT |
40,522.0824 |
4.0796 USDT |
3.9492 USDT |
4.0307 USDT |
4.1500 USDT |
| 2024-12-14 |
4.3046 USDT |
21,270.9239 |
4.3686 USDT |
4.1624 USDT |
4.2485 USDT |
4.1750 USDT |
| 2024-12-13 |
4.3111 USDT |
46,589.9560 |
4.4011 USDT |
4.0667 USDT |
4.2831 USDT |
4.3254 USDT |
| 2024-12-12 |
4.3962 USDT |
23,177.6879 |
4.1809 USDT |
4.1426 USDT |
4.2056 USDT |
4.4488 USDT |
| 2024-12-11 |
3.9244 USDT |
40,707.4681 |
3.8633 USDT |
3.6881 USDT |
3.7934 USDT |
4.1606 USDT |
| 2024-12-10 |
3.9436 USDT |
75,030.5418 |
4.1789 USDT |
3.5439 USDT |
3.6612 USDT |
3.6547 USDT |
| 2024-12-09 |
4.6953 USDT |
55,760.9894 |
5.1606 USDT |
3.6701 USDT |
4.1304 USDT |
4.1180 USDT |