Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
3.6633 USDT |
85,541.1373 |
3.7756 USDT |
3.5650 USDT |
3.6346 USDT |
3.6499 USDT |
| 2022-12-06 |
3.7623 USDT |
81,185.3343 |
3.8112 USDT |
3.6500 USDT |
3.7338 USDT |
3.7646 USDT |
| 2022-12-05 |
3.8987 USDT |
108,361.1482 |
4.0163 USDT |
3.5633 USDT |
3.7790 USDT |
3.7892 USDT |
| 2022-12-04 |
3.8591 USDT |
88,479.5400 |
3.7683 USDT |
3.7300 USDT |
3.8023 USDT |
3.8959 USDT |
| 2022-12-03 |
3.9013 USDT |
100,307.2782 |
3.9155 USDT |
3.8030 USDT |
3.8195 USDT |
3.8051 USDT |
| 2022-12-02 |
3.9799 USDT |
180,293.4283 |
3.8521 USDT |
3.7873 USDT |
3.8299 USDT |
3.8592 USDT |
| 2022-12-01 |
3.7308 USDT |
333,928.4825 |
3.3446 USDT |
3.3029 USDT |
3.3212 USDT |
3.9289 USDT |
| 2022-11-30 |
3.3146 USDT |
91,187.0669 |
3.2352 USDT |
3.2256 USDT |
3.3018 USDT |
3.3238 USDT |
| 2022-11-29 |
3.2572 USDT |
32,909.1294 |
3.2140 USDT |
3.1872 USDT |
3.2232 USDT |
3.2459 USDT |
| 2022-11-28 |
3.2117 USDT |
37,711.0834 |
3.3337 USDT |
3.0923 USDT |
3.1850 USDT |
3.2152 USDT |
| 2022-11-27 |
3.3999 USDT |
26,858.9402 |
3.3682 USDT |
3.3595 USDT |
3.3880 USDT |
3.4037 USDT |
| 2022-11-26 |
3.4122 USDT |
36,365.9082 |
3.3447 USDT |
3.3445 USDT |
3.3827 USDT |
3.3893 USDT |
| 2022-11-25 |
3.3440 USDT |
31,738.8226 |
3.4574 USDT |
3.2707 USDT |
3.3380 USDT |
3.3652 USDT |
| 2022-11-24 |
3.4200 USDT |
49,703.8963 |
3.4663 USDT |
3.3055 USDT |
3.3443 USDT |
3.4334 USDT |
| 2022-11-23 |
3.4291 USDT |
47,703.8810 |
3.4031 USDT |
3.3000 USDT |
3.3687 USDT |
3.4158 USDT |
| 2022-11-22 |
3.2644 USDT |
56,179.2992 |
3.4161 USDT |
3.0900 USDT |
3.1831 USDT |
3.3611 USDT |
| 2022-11-21 |
3.2148 USDT |
64,529.7637 |
3.2422 USDT |
3.0614 USDT |
3.1987 USDT |
3.3684 USDT |
| 2022-11-20 |
3.4240 USDT |
74,673.4262 |
3.7141 USDT |
3.0000 USDT |
3.3424 USDT |
3.3200 USDT |
| 2022-11-19 |
3.7035 USDT |
19,761.6577 |
3.7765 USDT |
3.6530 USDT |
3.6985 USDT |
3.6952 USDT |
| 2022-11-18 |
3.7580 USDT |
67,933.3258 |
3.7869 USDT |
3.6205 USDT |
3.6842 USDT |
3.7170 USDT |
| 2022-11-17 |
3.7823 USDT |
19,506.5962 |
3.7965 USDT |
3.7081 USDT |
3.7599 USDT |
3.8351 USDT |
| 2022-11-16 |
3.8339 USDT |
31,816.5937 |
3.9110 USDT |
3.7050 USDT |
3.7853 USDT |
3.7896 USDT |
| 2022-11-15 |
3.8786 USDT |
68,016.3974 |
3.7756 USDT |
3.7021 USDT |
3.8149 USDT |
3.8597 USDT |
| 2022-11-14 |
3.8055 USDT |
191,273.1364 |
3.8834 USDT |
3.5197 USDT |
3.6465 USDT |
3.7212 USDT |
| 2022-11-13 |
3.9529 USDT |
109,992.1795 |
4.0637 USDT |
3.8046 USDT |
3.8808 USDT |
3.8662 USDT |
| 2022-11-12 |
4.1561 USDT |
102,497.0598 |
4.2252 USDT |
4.0423 USDT |
4.0886 USDT |
4.0861 USDT |
| 2022-11-11 |
4.2490 USDT |
172,650.9141 |
4.3121 USDT |
3.9931 USDT |
4.1233 USDT |
4.1849 USDT |
| 2022-11-10 |
4.1817 USDT |
312,743.1458 |
3.7648 USDT |
3.7420 USDT |
3.9000 USDT |
4.2940 USDT |
| 2022-11-09 |
4.1863 USDT |
402,697.5462 |
4.6169 USDT |
3.6123 USDT |
3.8826 USDT |
3.8616 USDT |
| 2022-11-08 |
5.4063 USDT |
313,496.9327 |
6.0659 USDT |
5.0036 USDT |
5.3170 USDT |
5.3818 USDT |
| 2022-11-07 |
5.9874 USDT |
121,955.0714 |
6.0723 USDT |
5.8000 USDT |
5.9505 USDT |
5.9142 USDT |
| 2022-11-06 |
6.3680 USDT |
89,337.5509 |
6.4495 USDT |
6.2275 USDT |
6.2509 USDT |
6.2397 USDT |
| 2022-11-05 |
6.5584 USDT |
172,502.1621 |
6.4566 USDT |
6.3753 USDT |
6.5042 USDT |
6.5657 USDT |
| 2022-11-04 |
6.4043 USDT |
194,237.7516 |
6.1790 USDT |
6.1034 USDT |
6.1835 USDT |
6.4903 USDT |
| 2022-11-03 |
6.2713 USDT |
109,207.0573 |
6.2817 USDT |
6.1241 USDT |
6.2210 USDT |
6.1892 USDT |
| 2022-11-02 |
6.1386 USDT |
165,921.6146 |
6.2317 USDT |
5.9000 USDT |
6.1270 USDT |
5.9059 USDT |
| 2022-11-01 |
6.4795 USDT |
136,175.0389 |
6.6132 USDT |
6.1545 USDT |
6.2949 USDT |
6.2876 USDT |
| 2022-10-31 |
6.6726 USDT |
120,289.2646 |
6.8035 USDT |
6.5230 USDT |
6.5691 USDT |
6.6076 USDT |
| 2022-10-30 |
6.8379 USDT |
252,270.7620 |
6.8752 USDT |
6.5629 USDT |
6.7272 USDT |
6.7974 USDT |
| 2022-10-29 |
7.1203 USDT |
201,967.6036 |
7.2513 USDT |
6.8300 USDT |
6.9504 USDT |
6.9250 USDT |
| 2022-10-28 |
6.8951 USDT |
198,223.1483 |
6.7002 USDT |
6.6206 USDT |
6.7234 USDT |
7.1216 USDT |
| 2022-10-27 |
7.2288 USDT |
259,231.2970 |
7.4908 USDT |
6.4642 USDT |
7.1859 USDT |
6.7399 USDT |
| 2022-10-26 |
6.9989 USDT |
346,352.0716 |
6.6434 USDT |
6.5714 USDT |
6.6670 USDT |
7.5260 USDT |
| 2022-10-25 |
6.5072 USDT |
311,977.2956 |
6.3487 USDT |
6.2382 USDT |
6.3391 USDT |
6.4234 USDT |
| 2022-10-24 |
6.5329 USDT |
240,739.1705 |
6.6125 USDT |
6.3595 USDT |
6.4736 USDT |
6.4446 USDT |
| 2022-10-23 |
6.5471 USDT |
766,760.9132 |
6.5895 USDT |
6.2046 USDT |
6.3751 USDT |
6.5700 USDT |
| 2022-10-22 |
6.2218 USDT |
630,040.6902 |
6.0541 USDT |
6.0100 USDT |
6.0425 USDT |
6.6163 USDT |
| 2022-10-21 |
6.0730 USDT |
324,636.2036 |
6.1297 USDT |
5.6800 USDT |
5.9642 USDT |
5.9642 USDT |
| 2022-10-20 |
6.2449 USDT |
971,116.0533 |
6.3273 USDT |
5.9583 USDT |
6.1509 USDT |
6.1523 USDT |
| 2022-10-19 |
6.5054 USDT |
332,527.8836 |
6.8799 USDT |
6.1917 USDT |
6.3124 USDT |
6.4350 USDT |