Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-18 |
3.5235 USDT |
272,267.6150 |
3.4966 USDT |
3.3700 USDT |
3.4111 USDT |
3.4027 USDT |
| 2023-03-17 |
3.4382 USDT |
224,282.3475 |
3.3839 USDT |
3.3475 USDT |
3.3861 USDT |
3.4451 USDT |
| 2023-03-16 |
3.3370 USDT |
203,827.7323 |
3.2841 USDT |
3.2378 USDT |
3.3053 USDT |
3.3487 USDT |
| 2023-03-15 |
3.4110 USDT |
214,852.3698 |
3.4454 USDT |
3.2061 USDT |
3.2728 USDT |
3.2706 USDT |
| 2023-03-14 |
3.4675 USDT |
251,246.8477 |
3.4185 USDT |
3.3456 USDT |
3.3798 USDT |
3.4476 USDT |
| 2023-03-13 |
3.3582 USDT |
245,572.4912 |
3.3414 USDT |
3.2362 USDT |
3.2978 USDT |
3.3955 USDT |
| 2023-03-12 |
3.1938 USDT |
224,014.6517 |
3.1866 USDT |
3.1094 USDT |
3.1525 USDT |
3.3385 USDT |
| 2023-03-11 |
3.1734 USDT |
253,477.2831 |
3.2480 USDT |
3.0493 USDT |
3.1240 USDT |
3.1693 USDT |
| 2023-03-10 |
3.1839 USDT |
299,108.2549 |
3.1195 USDT |
3.0284 USDT |
3.1316 USDT |
3.2702 USDT |
| 2023-03-09 |
3.2628 USDT |
205,910.5919 |
3.2086 USDT |
3.1100 USDT |
3.1658 USDT |
3.1283 USDT |
| 2023-03-08 |
3.3441 USDT |
222,345.1241 |
3.4201 USDT |
3.2088 USDT |
3.3026 USDT |
3.2299 USDT |
| 2023-03-07 |
3.4416 USDT |
129,919.3368 |
3.5246 USDT |
3.3586 USDT |
3.4096 USDT |
3.3941 USDT |
| 2023-03-06 |
3.5383 USDT |
83,180.2144 |
3.4169 USDT |
3.3675 USDT |
3.4053 USDT |
3.5260 USDT |
| 2023-03-05 |
3.4286 USDT |
59,987.1235 |
3.3915 USDT |
3.3517 USDT |
3.4005 USDT |
3.3965 USDT |
| 2023-03-04 |
3.4381 USDT |
162,797.6969 |
3.4561 USDT |
3.3000 USDT |
3.3640 USDT |
3.3338 USDT |
| 2023-03-03 |
3.4334 USDT |
260,099.2264 |
3.6938 USDT |
3.2500 USDT |
3.4093 USDT |
3.3911 USDT |
| 2023-03-02 |
3.6916 USDT |
230,888.5571 |
3.7731 USDT |
3.6179 USDT |
3.6508 USDT |
3.6729 USDT |
| 2023-03-01 |
3.7373 USDT |
197,707.8552 |
3.6255 USDT |
3.6116 USDT |
3.6633 USDT |
3.7434 USDT |
| 2023-02-28 |
3.7906 USDT |
260,632.6043 |
3.7375 USDT |
3.5520 USDT |
3.7375 USDT |
3.5891 USDT |
| 2023-02-27 |
3.7722 USDT |
237,464.3790 |
3.7816 USDT |
3.6964 USDT |
3.7299 USDT |
3.7446 USDT |
| 2023-02-26 |
3.7317 USDT |
233,564.4714 |
3.6286 USDT |
3.5935 USDT |
3.6295 USDT |
3.8019 USDT |
| 2023-02-25 |
3.6256 USDT |
173,782.3379 |
3.6445 USDT |
3.5493 USDT |
3.5795 USDT |
3.5717 USDT |
| 2023-02-24 |
3.7825 USDT |
228,190.9077 |
3.8904 USDT |
3.5236 USDT |
3.6408 USDT |
3.6274 USDT |
| 2023-02-23 |
3.9230 USDT |
195,451.6143 |
3.9658 USDT |
3.8004 USDT |
3.8529 USDT |
3.8670 USDT |
| 2023-02-22 |
3.9274 USDT |
193,577.1135 |
4.0075 USDT |
3.8200 USDT |
3.8956 USDT |
3.9310 USDT |
| 2023-02-21 |
4.0145 USDT |
160,698.4622 |
4.0323 USDT |
3.8680 USDT |
3.9369 USDT |
4.0499 USDT |
| 2023-02-20 |
3.9630 USDT |
144,108.5787 |
3.9277 USDT |
3.8002 USDT |
3.9271 USDT |
4.0161 USDT |
| 2023-02-19 |
4.0361 USDT |
48,205.4811 |
3.9786 USDT |
3.8680 USDT |
3.9473 USDT |
3.9223 USDT |
| 2023-02-18 |
4.0885 USDT |
57,128.1054 |
3.9718 USDT |
3.9339 USDT |
3.9905 USDT |
3.9418 USDT |
| 2023-02-17 |
3.8478 USDT |
120,373.6261 |
3.7302 USDT |
3.7104 USDT |
3.8060 USDT |
3.9557 USDT |
| 2023-02-16 |
3.9952 USDT |
213,207.8689 |
4.0495 USDT |
3.7111 USDT |
3.8039 USDT |
3.7555 USDT |
| 2023-02-15 |
3.7770 USDT |
171,049.4112 |
3.7180 USDT |
3.6790 USDT |
3.7098 USDT |
3.8707 USDT |
| 2023-02-14 |
3.6557 USDT |
106,548.2325 |
3.6844 USDT |
3.5765 USDT |
3.6170 USDT |
3.6976 USDT |
| 2023-02-13 |
3.6135 USDT |
132,208.4203 |
3.7113 USDT |
3.5000 USDT |
3.5799 USDT |
3.6515 USDT |
| 2023-02-12 |
3.7536 USDT |
23,311.3409 |
3.7831 USDT |
3.6380 USDT |
3.6946 USDT |
3.6669 USDT |
| 2023-02-11 |
3.7405 USDT |
52,687.0530 |
3.7012 USDT |
3.6788 USDT |
3.6964 USDT |
3.7543 USDT |
| 2023-02-10 |
3.6959 USDT |
61,705.9451 |
3.6526 USDT |
3.5727 USDT |
3.6531 USDT |
3.6814 USDT |
| 2023-02-09 |
4.0167 USDT |
261,543.1663 |
4.2264 USDT |
3.4002 USDT |
3.6796 USDT |
3.6715 USDT |
| 2023-02-08 |
4.3350 USDT |
226,416.5516 |
4.4112 USDT |
4.0656 USDT |
4.2120 USDT |
4.2230 USDT |
| 2023-02-07 |
4.3284 USDT |
175,692.0964 |
4.2023 USDT |
4.1957 USDT |
4.2997 USDT |
4.3632 USDT |
| 2023-02-06 |
4.2709 USDT |
160,928.4229 |
4.2713 USDT |
4.1375 USDT |
4.2194 USDT |
4.2758 USDT |
| 2023-02-05 |
4.3541 USDT |
162,452.5509 |
4.4190 USDT |
4.0500 USDT |
4.2424 USDT |
4.2397 USDT |
| 2023-02-04 |
4.5487 USDT |
177,595.1947 |
4.6201 USDT |
4.4600 USDT |
4.4975 USDT |
4.5154 USDT |
| 2023-02-03 |
4.6041 USDT |
253,953.7262 |
4.6748 USDT |
4.3000 USDT |
4.5645 USDT |
4.5943 USDT |
| 2023-02-02 |
4.4193 USDT |
295,478.6751 |
3.8491 USDT |
3.8488 USDT |
3.9107 USDT |
5.0694 USDT |
| 2023-02-01 |
3.7330 USDT |
135,643.4202 |
3.7764 USDT |
3.6326 USDT |
3.6847 USDT |
3.6847 USDT |
| 2023-01-31 |
3.7135 USDT |
127,653.4540 |
3.6282 USDT |
3.6125 USDT |
3.6660 USDT |
3.7838 USDT |
| 2023-01-30 |
3.7749 USDT |
249,498.2115 |
3.9059 USDT |
3.5614 USDT |
3.5790 USDT |
3.5756 USDT |
| 2023-01-29 |
3.9195 USDT |
204,802.4632 |
3.7857 USDT |
3.7633 USDT |
3.8333 USDT |
3.9619 USDT |
| 2023-01-28 |
3.8376 USDT |
141,189.5910 |
3.8583 USDT |
3.7591 USDT |
3.7980 USDT |
3.8286 USDT |