Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
5.1121 USDT |
23,995.7499 |
5.1713 USDT |
4.9746 USDT |
5.0584 USDT |
5.1327 USDT |
| 2024-12-07 |
5.1003 USDT |
36,932.9968 |
5.0222 USDT |
4.9504 USDT |
5.0037 USDT |
5.1666 USDT |
| 2024-12-06 |
4.9210 USDT |
45,044.7648 |
4.7138 USDT |
4.6928 USDT |
4.8331 USDT |
5.0687 USDT |
| 2024-12-05 |
4.8391 USDT |
33,291.5174 |
4.8697 USDT |
4.5716 USDT |
4.7649 USDT |
4.9416 USDT |
| 2024-12-04 |
4.7084 USDT |
23,618.1595 |
4.7450 USDT |
4.5993 USDT |
4.6890 USDT |
4.7576 USDT |
| 2024-12-03 |
4.5054 USDT |
39,894.3273 |
4.5243 USDT |
4.2110 USDT |
4.4220 USDT |
4.3023 USDT |
| 2024-12-02 |
4.3802 USDT |
58,619.5100 |
4.5258 USDT |
4.1749 USDT |
4.2650 USDT |
4.4127 USDT |
| 2024-12-01 |
4.4520 USDT |
33,378.2237 |
4.4740 USDT |
4.3309 USDT |
4.4390 USDT |
4.5264 USDT |
| 2024-11-30 |
4.3616 USDT |
24,974.7459 |
4.1618 USDT |
4.1283 USDT |
4.1999 USDT |
4.3114 USDT |
| 2024-11-29 |
4.1501 USDT |
18,363.7091 |
4.1220 USDT |
4.0596 USDT |
4.1338 USDT |
4.1749 USDT |
| 2024-11-28 |
4.2470 USDT |
47,234.6396 |
4.3424 USDT |
4.1170 USDT |
4.2371 USDT |
4.2786 USDT |
| 2024-11-27 |
3.6467 USDT |
56,322.7383 |
3.4720 USDT |
3.4234 USDT |
3.5074 USDT |
3.8763 USDT |
| 2024-11-26 |
3.5122 USDT |
60,385.6604 |
3.6640 USDT |
3.3263 USDT |
3.4351 USDT |
3.4418 USDT |
| 2024-11-25 |
3.7154 USDT |
56,376.5957 |
3.7690 USDT |
3.5116 USDT |
3.7155 USDT |
3.7379 USDT |
| 2024-11-24 |
3.7046 USDT |
74,745.9550 |
3.7456 USDT |
3.4677 USDT |
3.5738 USDT |
3.7602 USDT |
| 2024-11-23 |
3.6489 USDT |
63,929.4759 |
3.4800 USDT |
3.4357 USDT |
3.5205 USDT |
3.8310 USDT |
| 2024-11-22 |
3.4929 USDT |
51,042.7673 |
3.5398 USDT |
3.3636 USDT |
3.4144 USDT |
3.4122 USDT |
| 2024-11-21 |
3.2510 USDT |
22,729.3801 |
3.2103 USDT |
3.0982 USDT |
3.2013 USDT |
3.2667 USDT |
| 2024-11-20 |
3.2903 USDT |
39,056.2886 |
3.3640 USDT |
3.2123 USDT |
3.2666 USDT |
3.2368 USDT |
| 2024-11-19 |
3.4096 USDT |
59,038.9091 |
3.5342 USDT |
3.2633 USDT |
3.3362 USDT |
3.2990 USDT |
| 2024-11-18 |
3.3780 USDT |
40,293.7649 |
3.2903 USDT |
3.2734 USDT |
3.3702 USDT |
3.4887 USDT |
| 2024-11-17 |
3.4129 USDT |
73,913.8112 |
3.5511 USDT |
3.2390 USDT |
3.2830 USDT |
3.2618 USDT |
| 2024-11-16 |
3.4363 USDT |
86,464.4451 |
3.3036 USDT |
3.2666 USDT |
3.3106 USDT |
3.5439 USDT |
| 2024-11-15 |
3.1723 USDT |
59,107.8688 |
3.1812 USDT |
3.0651 USDT |
3.1400 USDT |
3.1783 USDT |
| 2024-11-14 |
3.4876 USDT |
66,480.4728 |
3.5110 USDT |
3.2101 USDT |
3.2554 USDT |
3.2493 USDT |
| 2024-11-13 |
3.4405 USDT |
97,029.3268 |
3.5600 USDT |
3.2333 USDT |
3.3210 USDT |
3.4493 USDT |
| 2024-11-12 |
3.5879 USDT |
77,483.6438 |
3.6957 USDT |
3.3256 USDT |
3.3924 USDT |
3.3360 USDT |
| 2024-11-11 |
3.5346 USDT |
55,779.0594 |
3.5139 USDT |
3.4246 USDT |
3.4818 USDT |
3.5628 USDT |
| 2024-11-10 |
3.5077 USDT |
37,323.6893 |
3.4826 USDT |
3.3571 USDT |
3.4190 USDT |
3.5967 USDT |
| 2024-11-09 |
3.3651 USDT |
38,878.7383 |
3.2837 USDT |
3.2382 USDT |
3.2800 USDT |
3.3445 USDT |
| 2024-11-08 |
3.3192 USDT |
26,770.4920 |
3.3816 USDT |
3.2716 USDT |
3.2954 USDT |
3.3107 USDT |
| 2024-11-07 |
3.3813 USDT |
21,510.2173 |
3.2922 USDT |
3.2400 USDT |
3.2949 USDT |
3.3333 USDT |
| 2024-11-06 |
3.1833 USDT |
41,610.3667 |
3.0621 USDT |
3.0585 USDT |
3.1445 USDT |
3.2098 USDT |
| 2024-11-05 |
2.7206 USDT |
35,147.3279 |
2.6697 USDT |
2.6600 USDT |
2.7142 USDT |
2.8546 USDT |
| 2024-11-04 |
2.6721 USDT |
32,733.4373 |
2.6548 USDT |
2.6089 USDT |
2.6548 USDT |
2.6417 USDT |
| 2024-11-03 |
2.7328 USDT |
39,968.1948 |
2.9355 USDT |
2.5593 USDT |
2.6197 USDT |
2.6167 USDT |
| 2024-11-02 |
3.0057 USDT |
31,535.3531 |
3.0400 USDT |
2.9143 USDT |
2.9342 USDT |
2.9299 USDT |
| 2024-11-01 |
3.0681 USDT |
31,017.7760 |
3.1092 USDT |
2.9822 USDT |
3.0270 USDT |
3.0537 USDT |
| 2024-10-31 |
3.2680 USDT |
23,567.5757 |
3.3168 USDT |
3.2206 USDT |
3.2436 USDT |
3.2447 USDT |
| 2024-10-30 |
3.2624 USDT |
26,352.3759 |
3.2747 USDT |
3.2237 USDT |
3.2532 USDT |
3.2886 USDT |
| 2024-10-29 |
3.2205 USDT |
34,110.4578 |
3.1183 USDT |
3.1173 USDT |
3.1606 USDT |
3.2429 USDT |
| 2024-10-28 |
3.0284 USDT |
82,890.2067 |
3.1417 USDT |
2.9309 USDT |
2.9689 USDT |
3.0035 USDT |
| 2024-10-27 |
3.1283 USDT |
35,594.8743 |
3.1833 USDT |
3.0604 USDT |
3.0893 USDT |
3.1640 USDT |
| 2024-10-26 |
3.2547 USDT |
43,394.4223 |
3.2135 USDT |
3.1407 USDT |
3.1758 USDT |
3.2055 USDT |
| 2024-10-25 |
3.4410 USDT |
27,310.7699 |
3.5246 USDT |
3.3856 USDT |
3.4235 USDT |
3.4202 USDT |
| 2024-10-24 |
3.2716 USDT |
36,010.1528 |
3.2228 USDT |
3.1975 USDT |
3.2240 USDT |
3.4105 USDT |
| 2024-10-23 |
3.3418 USDT |
26,611.4208 |
3.4359 USDT |
3.2000 USDT |
3.2267 USDT |
3.2084 USDT |
| 2024-10-22 |
3.4005 USDT |
31,621.7090 |
3.3968 USDT |
3.3168 USDT |
3.3614 USDT |
3.4069 USDT |