Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
2.3653 USDT |
685,426.0953 |
2.4429 USDT |
2.2424 USDT |
2.3546 USDT |
2.4000 USDT |
| 2023-05-06 |
2.5805 USDT |
364,313.8375 |
2.7397 USDT |
2.2071 USDT |
2.4630 USDT |
2.4597 USDT |
| 2023-05-05 |
2.7762 USDT |
264,511.6395 |
2.8049 USDT |
2.6620 USDT |
2.7512 USDT |
2.7442 USDT |
| 2023-05-04 |
2.8288 USDT |
210,694.9325 |
2.8383 USDT |
2.7929 USDT |
2.8039 USDT |
2.7985 USDT |
| 2023-05-03 |
2.8107 USDT |
267,255.0012 |
2.8367 USDT |
2.7682 USDT |
2.7837 USDT |
2.8323 USDT |
| 2023-05-02 |
2.8278 USDT |
285,822.1097 |
2.8086 USDT |
2.7878 USDT |
2.8052 USDT |
2.8354 USDT |
| 2023-05-01 |
2.8322 USDT |
261,131.5817 |
2.8746 USDT |
2.7573 USDT |
2.8139 USDT |
2.7749 USDT |
| 2023-04-30 |
2.9085 USDT |
186,134.7044 |
2.9210 USDT |
2.8900 USDT |
2.9045 USDT |
2.9119 USDT |
| 2023-04-29 |
2.9311 USDT |
233,672.6067 |
2.9497 USDT |
2.8491 USDT |
2.9180 USDT |
2.9341 USDT |
| 2023-04-28 |
2.9528 USDT |
255,272.7061 |
2.9811 USDT |
2.9031 USDT |
2.9299 USDT |
2.9438 USDT |
| 2023-04-27 |
2.9741 USDT |
306,173.6821 |
2.9530 USDT |
2.9254 USDT |
2.9668 USDT |
2.9901 USDT |
| 2023-04-26 |
3.0389 USDT |
230,789.7149 |
3.0421 USDT |
2.7565 USDT |
2.8909 USDT |
2.8707 USDT |
| 2023-04-25 |
2.9650 USDT |
178,151.6209 |
3.0028 USDT |
2.9318 USDT |
2.9592 USDT |
2.9917 USDT |
| 2023-04-24 |
3.0029 USDT |
189,625.8854 |
3.0110 USDT |
2.9360 USDT |
2.9782 USDT |
3.0036 USDT |
| 2023-04-23 |
3.0712 USDT |
166,770.0942 |
3.0840 USDT |
2.9940 USDT |
3.0278 USDT |
3.0265 USDT |
| 2023-04-22 |
3.0124 USDT |
180,311.9467 |
2.9955 USDT |
2.9773 USDT |
2.9990 USDT |
3.0759 USDT |
| 2023-04-21 |
3.0932 USDT |
188,311.9157 |
3.0776 USDT |
3.0376 USDT |
3.0838 USDT |
3.0695 USDT |
| 2023-04-20 |
3.1147 USDT |
247,478.3320 |
3.1148 USDT |
3.0029 USDT |
3.0694 USDT |
3.0736 USDT |
| 2023-04-19 |
3.2835 USDT |
265,274.9579 |
3.5050 USDT |
2.8060 USDT |
3.1829 USDT |
3.1913 USDT |
| 2023-04-18 |
3.5056 USDT |
200,875.6619 |
3.4842 USDT |
3.4217 USDT |
3.4817 USDT |
3.4760 USDT |
| 2023-04-17 |
3.5077 USDT |
201,378.1457 |
3.5844 USDT |
3.4680 USDT |
3.4867 USDT |
3.4867 USDT |
| 2023-04-16 |
3.5596 USDT |
139,819.1267 |
3.5815 USDT |
3.4970 USDT |
3.5376 USDT |
3.6178 USDT |
| 2023-04-15 |
3.5372 USDT |
200,723.6289 |
3.5273 USDT |
3.4693 USDT |
3.5025 USDT |
3.5521 USDT |
| 2023-04-14 |
3.5595 USDT |
251,023.4572 |
3.4650 USDT |
3.4500 USDT |
3.4791 USDT |
3.5314 USDT |
| 2023-04-13 |
3.4522 USDT |
197,010.0965 |
3.4177 USDT |
3.3959 USDT |
3.4175 USDT |
3.4679 USDT |
| 2023-04-12 |
3.4125 USDT |
209,555.4328 |
3.4621 USDT |
3.3551 USDT |
3.3751 USDT |
3.4159 USDT |
| 2023-04-11 |
3.4780 USDT |
183,425.0436 |
3.4465 USDT |
3.4442 USDT |
3.4674 USDT |
3.4781 USDT |
| 2023-04-10 |
3.4257 USDT |
172,007.7922 |
3.4201 USDT |
3.3801 USDT |
3.4085 USDT |
3.4473 USDT |
| 2023-04-09 |
3.3996 USDT |
164,625.4863 |
3.3903 USDT |
3.3620 USDT |
3.3760 USDT |
3.4436 USDT |
| 2023-04-08 |
3.4036 USDT |
181,867.9316 |
3.4030 USDT |
3.3657 USDT |
3.3802 USDT |
3.3818 USDT |
| 2023-04-07 |
3.3894 USDT |
191,993.5712 |
3.4201 USDT |
3.3494 USDT |
3.3675 USDT |
3.4005 USDT |
| 2023-04-06 |
3.4062 USDT |
169,618.8960 |
3.4441 USDT |
3.3731 USDT |
3.3989 USDT |
3.4156 USDT |
| 2023-04-05 |
3.4529 USDT |
196,882.6698 |
3.4494 USDT |
3.3821 USDT |
3.4114 USDT |
3.4245 USDT |
| 2023-04-04 |
3.4144 USDT |
162,891.1475 |
3.3783 USDT |
3.3688 USDT |
3.3852 USDT |
3.4319 USDT |
| 2023-04-03 |
3.3857 USDT |
163,256.1243 |
3.4058 USDT |
3.3299 USDT |
3.3639 USDT |
3.3921 USDT |
| 2023-04-02 |
3.4591 USDT |
179,958.4683 |
3.4409 USDT |
3.3734 USDT |
3.4106 USDT |
3.4081 USDT |
| 2023-04-01 |
3.4106 USDT |
192,777.1932 |
3.3866 USDT |
3.3832 USDT |
3.4024 USDT |
3.4325 USDT |
| 2023-03-31 |
3.3792 USDT |
217,780.0030 |
3.3554 USDT |
3.3249 USDT |
3.3651 USDT |
3.3902 USDT |
| 2023-03-30 |
3.3979 USDT |
264,751.5801 |
3.3898 USDT |
3.3020 USDT |
3.3441 USDT |
3.3406 USDT |
| 2023-03-29 |
3.3971 USDT |
207,291.5969 |
3.3604 USDT |
3.3500 USDT |
3.3652 USDT |
3.3845 USDT |
| 2023-03-28 |
3.3188 USDT |
172,358.1723 |
3.2995 USDT |
3.2909 USDT |
3.3089 USDT |
3.3689 USDT |
| 2023-03-27 |
3.3267 USDT |
191,622.0117 |
3.3811 USDT |
3.2404 USDT |
3.2877 USDT |
3.2860 USDT |
| 2023-03-26 |
3.3805 USDT |
175,390.4014 |
3.3766 USDT |
3.3536 USDT |
3.3710 USDT |
3.3631 USDT |
| 2023-03-25 |
3.3979 USDT |
211,899.5737 |
3.4186 USDT |
3.3550 USDT |
3.3668 USDT |
3.3665 USDT |
| 2023-03-24 |
3.4478 USDT |
237,965.4472 |
3.5852 USDT |
3.3500 USDT |
3.3976 USDT |
3.4247 USDT |
| 2023-03-23 |
3.4280 USDT |
246,449.3870 |
3.3564 USDT |
3.3286 USDT |
3.3601 USDT |
3.4910 USDT |
| 2023-03-22 |
3.4320 USDT |
213,379.9540 |
3.5037 USDT |
3.2770 USDT |
3.3324 USDT |
3.3256 USDT |
| 2023-03-21 |
3.3919 USDT |
253,743.6258 |
3.3312 USDT |
3.2000 USDT |
3.2989 USDT |
3.4713 USDT |
| 2023-03-20 |
3.3919 USDT |
227,089.1559 |
3.4413 USDT |
3.2832 USDT |
3.3305 USDT |
3.3339 USDT |
| 2023-03-19 |
3.4429 USDT |
219,590.5296 |
3.4065 USDT |
3.3642 USDT |
3.4100 USDT |
3.4772 USDT |