Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
2.0599 USDT |
98,739.3316 |
2.0005 USDT |
1.9934 USDT |
2.0416 USDT |
2.0630 USDT |
| 2023-06-26 |
2.0418 USDT |
115,743.8609 |
2.0685 USDT |
1.9400 USDT |
1.9900 USDT |
1.9839 USDT |
| 2023-06-25 |
2.0890 USDT |
141,610.0757 |
2.0423 USDT |
2.0068 USDT |
2.0427 USDT |
2.0418 USDT |
| 2023-06-24 |
2.1596 USDT |
127,573.4314 |
2.2485 USDT |
1.9734 USDT |
2.0321 USDT |
1.9887 USDT |
| 2023-06-23 |
1.9827 USDT |
160,633.6587 |
1.8293 USDT |
1.8067 USDT |
1.8409 USDT |
2.2361 USDT |
| 2023-06-22 |
1.9257 USDT |
131,875.9781 |
1.9249 USDT |
1.8239 USDT |
1.8394 USDT |
1.8376 USDT |
| 2023-06-21 |
1.8926 USDT |
97,752.0226 |
1.8820 USDT |
1.8434 USDT |
1.8624 USDT |
1.9311 USDT |
| 2023-06-20 |
1.8456 USDT |
115,420.2567 |
1.8860 USDT |
1.7738 USDT |
1.7957 USDT |
1.8217 USDT |
| 2023-06-19 |
1.7808 USDT |
126,209.4249 |
1.6893 USDT |
1.6892 USDT |
1.7340 USDT |
1.8718 USDT |
| 2023-06-18 |
1.7289 USDT |
123,912.0660 |
1.8090 USDT |
1.6383 USDT |
1.6771 USDT |
1.6853 USDT |
| 2023-06-17 |
1.6549 USDT |
152,660.2429 |
1.5043 USDT |
1.4967 USDT |
1.5162 USDT |
1.7985 USDT |
| 2023-06-16 |
1.4469 USDT |
206,565.3922 |
1.4508 USDT |
1.4100 USDT |
1.4271 USDT |
1.4978 USDT |
| 2023-06-15 |
1.4354 USDT |
349,962.7037 |
1.4486 USDT |
1.4066 USDT |
1.4240 USDT |
1.4641 USDT |
| 2023-06-14 |
1.4942 USDT |
324,654.1319 |
1.4824 USDT |
1.4782 USDT |
1.4877 USDT |
1.4991 USDT |
| 2023-06-13 |
1.5007 USDT |
341,926.7768 |
1.5030 USDT |
1.4774 USDT |
1.4948 USDT |
1.4916 USDT |
| 2023-06-12 |
1.4575 USDT |
404,556.0381 |
1.4760 USDT |
1.4169 USDT |
1.4405 USDT |
1.4997 USDT |
| 2023-06-11 |
1.4554 USDT |
405,455.5780 |
1.4577 USDT |
1.4316 USDT |
1.4503 USDT |
1.4730 USDT |
| 2023-06-10 |
1.4693 USDT |
378,980.0349 |
1.7150 USDT |
1.2120 USDT |
1.4255 USDT |
1.4498 USDT |
| 2023-06-09 |
1.7294 USDT |
300,959.6881 |
1.7354 USDT |
1.6966 USDT |
1.7088 USDT |
1.7085 USDT |
| 2023-06-08 |
1.7511 USDT |
232,054.4191 |
1.6900 USDT |
1.6889 USDT |
1.6900 USDT |
1.7371 USDT |
| 2023-06-07 |
1.7224 USDT |
12,426.4216 |
1.7740 USDT |
1.6851 USDT |
1.7032 USDT |
1.7061 USDT |
| 2023-06-06 |
1.7369 USDT |
46,824.8454 |
1.7197 USDT |
1.6578 USDT |
1.7150 USDT |
1.7951 USDT |
| 2023-06-05 |
1.7879 USDT |
62,814.1690 |
2.0585 USDT |
1.4808 USDT |
1.7108 USDT |
1.7065 USDT |
| 2023-06-04 |
2.0209 USDT |
17,162.5224 |
1.9333 USDT |
1.9298 USDT |
1.9337 USDT |
2.0946 USDT |
| 2023-06-03 |
1.9295 USDT |
10,486.7947 |
1.9430 USDT |
1.9146 USDT |
1.9239 USDT |
1.9242 USDT |
| 2023-06-02 |
1.9306 USDT |
11,061.3861 |
1.9000 USDT |
1.8861 USDT |
1.9057 USDT |
1.9433 USDT |
| 2023-06-01 |
1.9104 USDT |
20,694.6751 |
1.9362 USDT |
1.8620 USDT |
1.9000 USDT |
1.8964 USDT |
| 2023-05-31 |
1.9541 USDT |
21,914.8311 |
2.0226 USDT |
1.9067 USDT |
1.9170 USDT |
1.9184 USDT |
| 2023-05-30 |
2.0309 USDT |
14,438.4351 |
2.0315 USDT |
2.0132 USDT |
2.0279 USDT |
2.0402 USDT |
| 2023-05-29 |
2.0396 USDT |
17,581.3581 |
2.0731 USDT |
2.0135 USDT |
2.0299 USDT |
2.0434 USDT |
| 2023-05-28 |
2.0486 USDT |
4,444.0510 |
2.0430 USDT |
2.0336 USDT |
2.0364 USDT |
2.0445 USDT |
| 2023-05-27 |
2.0373 USDT |
10,289.6222 |
2.0322 USDT |
2.0227 USDT |
2.0265 USDT |
2.0488 USDT |
| 2023-05-26 |
2.0293 USDT |
76,340.8940 |
2.0299 USDT |
2.0156 USDT |
2.0288 USDT |
2.0425 USDT |
| 2023-05-25 |
2.0263 USDT |
209,328.2700 |
2.0179 USDT |
1.9968 USDT |
2.0209 USDT |
2.0186 USDT |
| 2023-05-24 |
2.0435 USDT |
257,414.9778 |
2.0881 USDT |
1.9943 USDT |
2.0321 USDT |
2.0344 USDT |
| 2023-05-23 |
2.0954 USDT |
209,760.9387 |
2.0768 USDT |
2.0650 USDT |
2.0850 USDT |
2.0932 USDT |
| 2023-05-22 |
2.0407 USDT |
254,723.0949 |
2.0333 USDT |
1.9967 USDT |
2.0134 USDT |
2.0818 USDT |
| 2023-05-21 |
2.0775 USDT |
254,558.1989 |
2.0887 USDT |
2.0234 USDT |
2.0500 USDT |
2.0431 USDT |
| 2023-05-20 |
2.0732 USDT |
253,711.4663 |
2.0736 USDT |
2.0588 USDT |
2.0728 USDT |
2.0904 USDT |
| 2023-05-19 |
2.0643 USDT |
212,326.7827 |
2.0613 USDT |
2.0401 USDT |
2.0479 USDT |
2.0680 USDT |
| 2023-05-18 |
2.0981 USDT |
223,090.5214 |
2.1261 USDT |
2.0255 USDT |
2.0438 USDT |
2.0329 USDT |
| 2023-05-17 |
2.1019 USDT |
263,282.9542 |
2.1742 USDT |
2.0483 USDT |
2.0764 USDT |
2.1267 USDT |
| 2023-05-16 |
2.0360 USDT |
232,454.4242 |
2.0131 USDT |
2.0028 USDT |
2.0174 USDT |
2.1064 USDT |
| 2023-05-15 |
2.0460 USDT |
239,697.7656 |
2.0301 USDT |
2.0085 USDT |
2.0246 USDT |
2.0240 USDT |
| 2023-05-14 |
2.0267 USDT |
304,757.1782 |
2.0132 USDT |
1.9935 USDT |
2.0055 USDT |
2.0286 USDT |
| 2023-05-13 |
2.0205 USDT |
279,835.7270 |
2.0577 USDT |
1.9823 USDT |
2.0030 USDT |
2.0156 USDT |
| 2023-05-12 |
2.0217 USDT |
384,034.0230 |
2.0516 USDT |
1.9466 USDT |
2.0006 USDT |
2.0614 USDT |
| 2023-05-11 |
2.0563 USDT |
372,455.8359 |
2.0889 USDT |
1.9656 USDT |
2.0120 USDT |
2.0057 USDT |
| 2023-05-10 |
2.0970 USDT |
250,730.0706 |
2.1249 USDT |
1.9801 USDT |
2.0520 USDT |
2.0428 USDT |
| 2023-05-09 |
2.0655 USDT |
307,450.2105 |
2.0366 USDT |
1.9840 USDT |
2.0068 USDT |
2.0981 USDT |