Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
1.7009 USDT |
38,330.5840 |
1.6864 USDT |
1.6643 USDT |
1.6816 USDT |
1.7256 USDT |
| 2024-09-16 |
1.7166 USDT |
64,968.8604 |
1.7431 USDT |
1.6811 USDT |
1.6891 USDT |
1.6876 USDT |
| 2024-09-15 |
1.8222 USDT |
30,719.4148 |
1.8322 USDT |
1.7964 USDT |
1.8098 USDT |
1.8330 USDT |
| 2024-09-14 |
1.8254 USDT |
58,107.2024 |
1.8467 USDT |
1.8064 USDT |
1.8145 USDT |
1.8253 USDT |
| 2024-09-13 |
1.7847 USDT |
45,496.4368 |
1.7937 USDT |
1.7715 USDT |
1.7852 USDT |
1.7886 USDT |
| 2024-09-12 |
1.7860 USDT |
65,738.3966 |
1.7686 USDT |
1.7652 USDT |
1.7780 USDT |
1.7954 USDT |
| 2024-09-11 |
1.7384 USDT |
48,768.8842 |
1.7611 USDT |
1.7159 USDT |
1.7318 USDT |
1.7258 USDT |
| 2024-09-10 |
1.7674 USDT |
63,625.9041 |
1.7821 USDT |
1.7428 USDT |
1.7539 USDT |
1.7749 USDT |
| 2024-09-09 |
1.7374 USDT |
52,529.1518 |
1.7262 USDT |
1.7097 USDT |
1.7273 USDT |
1.7622 USDT |
| 2024-09-08 |
1.6947 USDT |
58,709.6212 |
1.6602 USDT |
1.6442 USDT |
1.6602 USDT |
1.7085 USDT |
| 2024-09-07 |
1.6275 USDT |
54,447.2416 |
1.6109 USDT |
1.5000 USDT |
1.6207 USDT |
1.6409 USDT |
| 2024-09-06 |
1.6803 USDT |
61,879.6612 |
1.6793 USDT |
1.6288 USDT |
1.6599 USDT |
1.6512 USDT |
| 2024-09-05 |
1.7153 USDT |
78,699.9985 |
1.7677 USDT |
1.6577 USDT |
1.6716 USDT |
1.6700 USDT |
| 2024-09-04 |
1.7061 USDT |
98,301.1567 |
1.6886 USDT |
1.6066 USDT |
1.6687 USDT |
1.7676 USDT |
| 2024-09-03 |
1.7408 USDT |
59,649.4372 |
1.7542 USDT |
1.6921 USDT |
1.7110 USDT |
1.7153 USDT |
| 2024-09-02 |
1.6982 USDT |
60,508.6532 |
1.6361 USDT |
1.6319 USDT |
1.6568 USDT |
1.7369 USDT |
| 2024-09-01 |
1.7087 USDT |
57,422.5619 |
1.7269 USDT |
1.6623 USDT |
1.7079 USDT |
1.6964 USDT |
| 2024-08-31 |
1.7563 USDT |
50,664.6088 |
1.7643 USDT |
1.7353 USDT |
1.7523 USDT |
1.7438 USDT |
| 2024-08-30 |
1.7435 USDT |
81,835.9622 |
1.7488 USDT |
1.6756 USDT |
1.7154 USDT |
1.7361 USDT |
| 2024-08-29 |
1.8717 USDT |
55,332.5965 |
1.8473 USDT |
1.8342 USDT |
1.8652 USDT |
1.9015 USDT |
| 2024-08-28 |
1.8883 USDT |
94,415.8513 |
1.9150 USDT |
1.8287 USDT |
1.8811 USDT |
1.8730 USDT |
| 2024-08-27 |
2.0589 USDT |
90,619.1797 |
2.0836 USDT |
2.0044 USDT |
2.0198 USDT |
2.0253 USDT |
| 2024-08-26 |
2.1438 USDT |
59,560.9873 |
2.1985 USDT |
2.0711 USDT |
2.0949 USDT |
2.0952 USDT |
| 2024-08-25 |
2.1850 USDT |
45,763.2323 |
2.2157 USDT |
2.1391 USDT |
2.1820 USDT |
2.2035 USDT |
| 2024-08-24 |
2.1988 USDT |
69,671.3353 |
2.1698 USDT |
2.1558 USDT |
2.1662 USDT |
2.2557 USDT |
| 2024-08-23 |
2.0451 USDT |
41,341.1672 |
2.0225 USDT |
2.0207 USDT |
2.0276 USDT |
2.0630 USDT |
| 2024-08-22 |
2.0236 USDT |
68,632.4023 |
2.0306 USDT |
1.9985 USDT |
2.0200 USDT |
2.0189 USDT |
| 2024-08-21 |
1.9892 USDT |
65,418.6592 |
1.9744 USDT |
1.9393 USDT |
1.9695 USDT |
2.0321 USDT |
| 2024-08-20 |
1.9920 USDT |
66,128.4064 |
1.9973 USDT |
1.9460 USDT |
1.9609 USDT |
1.9812 USDT |
| 2024-08-19 |
1.9450 USDT |
44,951.7391 |
1.9330 USDT |
1.9231 USDT |
1.9337 USDT |
1.9870 USDT |
| 2024-08-18 |
1.9471 USDT |
48,026.0464 |
1.9481 USDT |
1.9253 USDT |
1.9360 USDT |
1.9689 USDT |
| 2024-08-17 |
1.9219 USDT |
63,619.8298 |
1.9053 USDT |
1.7409 USDT |
1.9100 USDT |
1.9349 USDT |
| 2024-08-16 |
1.9155 USDT |
92,530.5052 |
1.9395 USDT |
1.8548 USDT |
1.8879 USDT |
1.9203 USDT |
| 2024-08-15 |
1.9775 USDT |
88,369.7724 |
1.9865 USDT |
1.8614 USDT |
1.8820 USDT |
1.9355 USDT |
| 2024-08-14 |
2.0181 USDT |
54,680.7861 |
2.0201 USDT |
1.9628 USDT |
1.9818 USDT |
1.9763 USDT |
| 2024-08-13 |
2.0444 USDT |
89,307.4182 |
2.1039 USDT |
2.0001 USDT |
2.0224 USDT |
2.0351 USDT |
| 2024-08-12 |
1.9806 USDT |
100,914.6230 |
1.8780 USDT |
1.8721 USDT |
1.8973 USDT |
2.1009 USDT |
| 2024-08-11 |
1.9853 USDT |
56,126.9240 |
1.9722 USDT |
1.9407 USDT |
1.9617 USDT |
1.9546 USDT |
| 2024-08-10 |
1.9802 USDT |
74,804.9035 |
1.9873 USDT |
1.9577 USDT |
1.9710 USDT |
1.9907 USDT |
| 2024-08-09 |
1.9956 USDT |
68,639.9122 |
1.9925 USDT |
1.9425 USDT |
1.9495 USDT |
1.9480 USDT |
| 2024-08-08 |
1.8731 USDT |
57,993.9362 |
1.8462 USDT |
1.7401 USDT |
1.8462 USDT |
1.9170 USDT |
| 2024-08-07 |
1.8187 USDT |
112,149.2196 |
1.8033 USDT |
1.7779 USDT |
1.8033 USDT |
1.8549 USDT |
| 2024-08-06 |
1.7974 USDT |
168,309.7783 |
1.7061 USDT |
1.7051 USDT |
1.7782 USDT |
1.7845 USDT |
| 2024-08-05 |
1.6693 USDT |
208,849.7752 |
1.9018 USDT |
1.5384 USDT |
1.6507 USDT |
1.6846 USDT |
| 2024-08-04 |
1.9805 USDT |
102,441.5516 |
2.0002 USDT |
1.8384 USDT |
1.8935 USDT |
1.9532 USDT |
| 2024-08-03 |
2.0919 USDT |
79,152.9266 |
2.0722 USDT |
2.0353 USDT |
2.0773 USDT |
2.0528 USDT |
| 2024-08-02 |
2.2478 USDT |
69,551.8506 |
2.3062 USDT |
2.1015 USDT |
2.1502 USDT |
2.1481 USDT |
| 2024-08-01 |
2.3104 USDT |
70,034.4062 |
2.3708 USDT |
2.1949 USDT |
2.2082 USDT |
2.2045 USDT |
| 2024-07-31 |
2.4876 USDT |
51,476.9154 |
2.4827 USDT |
2.4517 USDT |
2.4719 USDT |
2.4898 USDT |
| 2024-07-30 |
2.5444 USDT |
66,494.5747 |
2.5741 USDT |
2.4737 USDT |
2.4972 USDT |
2.4785 USDT |