Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
2.5444 USDT |
66,494.5747 |
2.5741 USDT |
2.4737 USDT |
2.4972 USDT |
2.4785 USDT |
| 2024-07-29 |
2.5714 USDT |
75,843.8879 |
2.4787 USDT |
2.4731 USDT |
2.5149 USDT |
2.5641 USDT |
| 2024-07-28 |
2.5094 USDT |
42,431.0905 |
2.5539 USDT |
2.4526 USDT |
2.4885 USDT |
2.5283 USDT |
| 2024-07-27 |
2.5450 USDT |
61,418.6300 |
2.5666 USDT |
2.5194 USDT |
2.5335 USDT |
2.5622 USDT |
| 2024-07-26 |
2.5179 USDT |
59,595.5497 |
2.4552 USDT |
2.4301 USDT |
2.4596 USDT |
2.5275 USDT |
| 2024-07-25 |
2.4757 USDT |
90,271.1102 |
2.5936 USDT |
2.3614 USDT |
2.3921 USDT |
2.4351 USDT |
| 2024-07-24 |
2.6865 USDT |
77,401.1649 |
2.7256 USDT |
2.5527 USDT |
2.6167 USDT |
2.6105 USDT |
| 2024-07-23 |
2.7475 USDT |
70,290.6512 |
2.6247 USDT |
2.6079 USDT |
2.6497 USDT |
2.7313 USDT |
| 2024-07-22 |
2.7248 USDT |
48,395.5667 |
2.7948 USDT |
2.6492 USDT |
2.7009 USDT |
2.6819 USDT |
| 2024-07-21 |
2.7074 USDT |
60,574.6267 |
2.7600 USDT |
2.6405 USDT |
2.6898 USDT |
2.7629 USDT |
| 2024-07-20 |
2.7179 USDT |
54,799.4091 |
2.7371 USDT |
2.6740 USDT |
2.7060 USDT |
2.7514 USDT |
| 2024-07-19 |
2.6714 USDT |
73,131.4066 |
2.6604 USDT |
2.5719 USDT |
2.6317 USDT |
2.7341 USDT |
| 2024-07-18 |
2.6197 USDT |
88,813.9894 |
2.6118 USDT |
2.5292 USDT |
2.5905 USDT |
2.6531 USDT |
| 2024-07-17 |
2.6630 USDT |
93,008.6871 |
2.5993 USDT |
2.5989 USDT |
2.6326 USDT |
2.6131 USDT |
| 2024-07-16 |
2.5482 USDT |
67,688.8330 |
2.6229 USDT |
2.4485 USDT |
2.5071 USDT |
2.6237 USDT |
| 2024-07-15 |
2.4491 USDT |
81,774.1946 |
2.3606 USDT |
2.3540 USDT |
2.3832 USDT |
2.5386 USDT |
| 2024-07-14 |
2.3237 USDT |
56,898.0501 |
2.3073 USDT |
2.2912 USDT |
2.3175 USDT |
2.3339 USDT |
| 2024-07-13 |
2.3154 USDT |
65,382.2029 |
2.3127 USDT |
2.2864 USDT |
2.3079 USDT |
2.3080 USDT |
| 2024-07-12 |
2.2646 USDT |
84,653.8622 |
2.2478 USDT |
2.2021 USDT |
2.2230 USDT |
2.2995 USDT |
| 2024-07-11 |
2.2952 USDT |
64,050.2110 |
2.2778 USDT |
2.2549 USDT |
2.2785 USDT |
2.3137 USDT |
| 2024-07-10 |
2.2713 USDT |
64,193.4709 |
2.2762 USDT |
2.2280 USDT |
2.2527 USDT |
2.2794 USDT |
| 2024-07-09 |
2.2433 USDT |
79,539.8751 |
2.2099 USDT |
2.1924 USDT |
2.2208 USDT |
2.2477 USDT |
| 2024-07-08 |
2.1872 USDT |
96,095.6616 |
2.1176 USDT |
2.0380 USDT |
2.0749 USDT |
2.2128 USDT |
| 2024-07-07 |
2.2285 USDT |
70,241.4462 |
2.2720 USDT |
2.1322 USDT |
2.1892 USDT |
2.1512 USDT |
| 2024-07-06 |
2.1786 USDT |
54,084.3391 |
2.1846 USDT |
2.1315 USDT |
2.1695 USDT |
2.1964 USDT |
| 2024-07-05 |
2.0097 USDT |
130,668.5233 |
2.0501 USDT |
1.7949 USDT |
1.9416 USDT |
2.2223 USDT |
| 2024-07-04 |
2.3204 USDT |
46,130.6418 |
2.4207 USDT |
2.2208 USDT |
2.2413 USDT |
2.2354 USDT |
| 2024-07-03 |
2.4369 USDT |
85,860.0054 |
2.5120 USDT |
2.3735 USDT |
2.4115 USDT |
2.4241 USDT |
| 2024-07-02 |
2.5232 USDT |
79,120.2372 |
2.4959 USDT |
2.4718 USDT |
2.4844 USDT |
2.4815 USDT |
| 2024-07-01 |
2.5116 USDT |
65,054.9546 |
2.4961 USDT |
2.4782 USDT |
2.4977 USDT |
2.5173 USDT |
| 2024-06-30 |
2.4165 USDT |
58,467.8355 |
2.3540 USDT |
2.3196 USDT |
2.3376 USDT |
2.5008 USDT |
| 2024-06-29 |
2.3936 USDT |
68,217.1378 |
2.3556 USDT |
2.3414 USDT |
2.3461 USDT |
2.3461 USDT |
| 2024-06-28 |
2.4581 USDT |
45,641.9974 |
2.4685 USDT |
2.4290 USDT |
2.4589 USDT |
2.4701 USDT |
| 2024-06-27 |
2.3946 USDT |
50,406.4972 |
2.3926 USDT |
2.3514 USDT |
2.3748 USDT |
2.4560 USDT |
| 2024-06-26 |
2.4041 USDT |
55,344.0618 |
2.3959 USDT |
2.3761 USDT |
2.4005 USDT |
2.3948 USDT |
| 2024-06-25 |
2.3640 USDT |
77,139.4238 |
2.3495 USDT |
2.3311 USDT |
2.3613 USDT |
2.3964 USDT |
| 2024-06-24 |
2.2963 USDT |
105,104.3305 |
2.3190 USDT |
2.0646 USDT |
2.2835 USDT |
2.3410 USDT |
| 2024-06-23 |
2.4042 USDT |
48,258.7256 |
2.3900 USDT |
2.3464 USDT |
2.3700 USDT |
2.3692 USDT |
| 2024-06-22 |
2.3990 USDT |
53,149.8282 |
2.4135 USDT |
2.3577 USDT |
2.3861 USDT |
2.4228 USDT |
| 2024-06-21 |
2.4027 USDT |
98,738.9702 |
2.3869 USDT |
2.3259 USDT |
2.3694 USDT |
2.4179 USDT |
| 2024-06-20 |
2.4360 USDT |
102,721.9217 |
2.4335 USDT |
2.3679 USDT |
2.4220 USDT |
2.4193 USDT |
| 2024-06-19 |
2.4261 USDT |
92,538.5911 |
2.3894 USDT |
2.3530 USDT |
2.4102 USDT |
2.4228 USDT |
| 2024-06-18 |
2.5348 USDT |
80,685.0675 |
2.7412 USDT |
2.3145 USDT |
2.3993 USDT |
2.3797 USDT |
| 2024-06-17 |
2.8495 USDT |
65,064.9654 |
2.9866 USDT |
2.6773 USDT |
2.7949 USDT |
2.7934 USDT |
| 2024-06-16 |
2.9449 USDT |
33,502.2466 |
2.9609 USDT |
2.9096 USDT |
2.9366 USDT |
2.9776 USDT |
| 2024-06-15 |
2.9784 USDT |
54,935.6313 |
2.9664 USDT |
2.9423 USDT |
2.9644 USDT |
2.9701 USDT |
| 2024-06-14 |
3.0208 USDT |
51,619.2968 |
2.9759 USDT |
2.8526 USDT |
2.9221 USDT |
2.9186 USDT |
| 2024-06-13 |
3.0594 USDT |
85,353.3466 |
3.1884 USDT |
2.8057 USDT |
2.9810 USDT |
2.9760 USDT |
| 2024-06-12 |
3.1731 USDT |
80,370.2826 |
3.1174 USDT |
3.0508 USDT |
3.1400 USDT |
3.2021 USDT |
| 2024-06-11 |
3.2055 USDT |
66,386.1136 |
3.2401 USDT |
3.0134 USDT |
3.1031 USDT |
3.0944 USDT |