Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
3.4513 USDT |
21,027.5175 |
3.5009 USDT |
3.4066 USDT |
3.4297 USDT |
3.4268 USDT |
| 2024-10-20 |
3.3256 USDT |
21,665.7131 |
3.3472 USDT |
3.1800 USDT |
3.3186 USDT |
3.3332 USDT |
| 2024-10-19 |
3.3657 USDT |
22,940.3048 |
3.3335 USDT |
3.3123 USDT |
3.3274 USDT |
3.3211 USDT |
| 2024-10-18 |
3.3166 USDT |
41,798.1242 |
3.2068 USDT |
3.1800 USDT |
3.2193 USDT |
3.3348 USDT |
| 2024-10-17 |
3.2466 USDT |
42,890.5488 |
3.3012 USDT |
3.1652 USDT |
3.1920 USDT |
3.2001 USDT |
| 2024-10-16 |
3.3734 USDT |
49,662.3740 |
3.4684 USDT |
3.2600 USDT |
3.2978 USDT |
3.2816 USDT |
| 2024-10-15 |
3.5761 USDT |
51,866.0898 |
3.7291 USDT |
3.4072 USDT |
3.4309 USDT |
3.4296 USDT |
| 2024-10-14 |
3.4290 USDT |
2,548.8319 |
3.4519 USDT |
3.3969 USDT |
3.4519 USDT |
3.4242 USDT |
| 2024-10-13 |
3.5462 USDT |
12,816.2238 |
3.6035 USDT |
3.4898 USDT |
3.5200 USDT |
3.5447 USDT |
| 2024-10-12 |
3.5668 USDT |
74,632.9291 |
3.5283 USDT |
3.4129 USDT |
3.4387 USDT |
3.6120 USDT |
| 2024-10-11 |
3.4321 USDT |
49,432.9706 |
3.2823 USDT |
3.2217 USDT |
3.2720 USDT |
3.5428 USDT |
| 2024-10-10 |
3.4180 USDT |
40,323.9519 |
3.3305 USDT |
3.1968 USDT |
3.2178 USDT |
3.2138 USDT |
| 2024-10-09 |
3.4660 USDT |
48,592.0944 |
3.4179 USDT |
3.3128 USDT |
3.3787 USDT |
3.3277 USDT |
| 2024-10-08 |
3.2854 USDT |
38,169.9016 |
3.2677 USDT |
3.1833 USDT |
3.2649 USDT |
3.2603 USDT |
| 2024-10-07 |
3.2666 USDT |
62,774.7407 |
3.1766 USDT |
3.1063 USDT |
3.1611 USDT |
3.5426 USDT |
| 2024-10-06 |
3.0092 USDT |
17,259.3127 |
3.0343 USDT |
2.9638 USDT |
3.0098 USDT |
2.9995 USDT |
| 2024-10-05 |
3.2294 USDT |
37,989.0343 |
3.3111 USDT |
3.1273 USDT |
3.1812 USDT |
3.1392 USDT |
| 2024-10-04 |
3.0519 USDT |
82,356.3961 |
2.8839 USDT |
2.8538 USDT |
2.9398 USDT |
3.3275 USDT |
| 2024-10-03 |
3.4261 USDT |
30,765.6016 |
3.4201 USDT |
3.3095 USDT |
3.3741 USDT |
3.3410 USDT |
| 2024-10-02 |
3.5158 USDT |
53,599.0107 |
3.5712 USDT |
3.3710 USDT |
3.4474 USDT |
3.4232 USDT |
| 2024-10-01 |
3.6649 USDT |
118,030.9698 |
3.6910 USDT |
3.3755 USDT |
3.4717 USDT |
3.4691 USDT |
| 2024-09-30 |
3.9067 USDT |
95,425.2221 |
3.9057 USDT |
3.6337 USDT |
3.7227 USDT |
3.7193 USDT |
| 2024-09-29 |
3.5959 USDT |
142,629.8065 |
2.9771 USDT |
2.9771 USDT |
3.0751 USDT |
3.9362 USDT |
| 2024-09-28 |
2.6018 USDT |
72,020.9339 |
2.4248 USDT |
2.4132 USDT |
2.4372 USDT |
2.8388 USDT |
| 2024-09-27 |
2.3192 USDT |
70,092.4895 |
2.2920 USDT |
2.2728 USDT |
2.2927 USDT |
2.3959 USDT |
| 2024-09-26 |
2.2260 USDT |
43,845.4582 |
2.2034 USDT |
2.1772 USDT |
2.1981 USDT |
2.2439 USDT |
| 2024-09-25 |
2.2344 USDT |
65,040.6197 |
2.2547 USDT |
2.2004 USDT |
2.2198 USDT |
2.2095 USDT |
| 2024-09-24 |
2.2183 USDT |
45,357.7226 |
2.2209 USDT |
2.1754 USDT |
2.1972 USDT |
2.2209 USDT |
| 2024-09-23 |
2.1957 USDT |
74,183.5412 |
2.1586 USDT |
2.1237 USDT |
2.1750 USDT |
2.2341 USDT |
| 2024-09-22 |
2.1458 USDT |
42,056.0771 |
2.1768 USDT |
2.1016 USDT |
2.1265 USDT |
2.1283 USDT |
| 2024-09-21 |
2.1011 USDT |
35,166.9628 |
2.1111 USDT |
2.0395 USDT |
2.0779 USDT |
2.1501 USDT |
| 2024-09-20 |
2.0467 USDT |
67,505.1090 |
1.8723 USDT |
1.8518 USDT |
1.8727 USDT |
2.0622 USDT |
| 2024-09-19 |
1.8618 USDT |
62,140.6471 |
1.8407 USDT |
1.8385 USDT |
1.8564 USDT |
1.8777 USDT |
| 2024-09-18 |
1.7737 USDT |
65,913.4135 |
1.7710 USDT |
1.7353 USDT |
1.7458 USDT |
1.7811 USDT |
| 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 |