Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
3.2629 USDT |
64,990.5959 |
3.2216 USDT |
3.1556 USDT |
3.2088 USDT |
3.2479 USDT |
| 2024-06-09 |
3.2266 USDT |
77,921.2908 |
3.1713 USDT |
3.1659 USDT |
3.1837 USDT |
3.2426 USDT |
| 2024-06-08 |
3.2530 USDT |
77,244.6074 |
3.2965 USDT |
3.1445 USDT |
3.1668 USDT |
3.1645 USDT |
| 2024-06-07 |
3.5550 USDT |
58,949.9338 |
3.6509 USDT |
3.1000 USDT |
3.2545 USDT |
3.2496 USDT |
| 2024-06-06 |
3.7056 USDT |
34,626.0418 |
3.7148 USDT |
3.6717 USDT |
3.7057 USDT |
3.7119 USDT |
| 2024-06-05 |
3.5862 USDT |
36,480.5180 |
3.5700 USDT |
3.5515 USDT |
3.5828 USDT |
3.5918 USDT |
| 2024-06-04 |
3.5096 USDT |
40,579.1773 |
3.5026 USDT |
3.4643 USDT |
3.4926 USDT |
3.5555 USDT |
| 2024-06-03 |
3.5665 USDT |
40,530.8736 |
3.4609 USDT |
3.4580 USDT |
3.5235 USDT |
3.5172 USDT |
| 2024-06-02 |
3.4914 USDT |
38,747.4146 |
3.5101 USDT |
3.4217 USDT |
3.4556 USDT |
3.4429 USDT |
| 2024-06-01 |
3.5488 USDT |
46,154.7567 |
3.6004 USDT |
3.4965 USDT |
3.5188 USDT |
3.5174 USDT |
| 2024-05-31 |
3.6127 USDT |
29,272.4960 |
3.6077 USDT |
3.5580 USDT |
3.5997 USDT |
3.6474 USDT |
| 2024-05-30 |
3.5505 USDT |
39,039.5272 |
3.5493 USDT |
3.4176 USDT |
3.4661 USDT |
3.6445 USDT |
| 2024-05-29 |
3.6251 USDT |
45,193.1281 |
3.7060 USDT |
3.5377 USDT |
3.5840 USDT |
3.5566 USDT |
| 2024-05-28 |
3.7011 USDT |
59,180.5993 |
3.8144 USDT |
3.6307 USDT |
3.6789 USDT |
3.6950 USDT |
| 2024-05-27 |
3.8434 USDT |
57,303.7378 |
3.7557 USDT |
3.7235 USDT |
3.8065 USDT |
3.8200 USDT |
| 2024-05-26 |
3.7188 USDT |
31,316.3426 |
3.7314 USDT |
3.6198 USDT |
3.7085 USDT |
3.7865 USDT |
| 2024-05-25 |
3.7305 USDT |
44,197.5769 |
3.7018 USDT |
3.6686 USDT |
3.7124 USDT |
3.7264 USDT |
| 2024-05-24 |
3.7635 USDT |
51,845.4530 |
3.8052 USDT |
3.6439 USDT |
3.6947 USDT |
3.6738 USDT |
| 2024-05-23 |
3.8952 USDT |
61,336.7782 |
3.8122 USDT |
3.7100 USDT |
3.8450 USDT |
3.8117 USDT |
| 2024-05-22 |
3.7507 USDT |
58,246.5505 |
3.7982 USDT |
3.6472 USDT |
3.7150 USDT |
3.7856 USDT |
| 2024-05-21 |
3.7982 USDT |
83,890.9107 |
3.7622 USDT |
3.6563 USDT |
3.7123 USDT |
3.7918 USDT |
| 2024-05-20 |
3.4145 USDT |
59,881.0554 |
3.2699 USDT |
3.2209 USDT |
3.2730 USDT |
3.7526 USDT |
| 2024-05-19 |
3.3919 USDT |
42,577.8425 |
3.4965 USDT |
3.2616 USDT |
3.2864 USDT |
3.2808 USDT |
| 2024-05-18 |
3.4875 USDT |
34,703.2680 |
3.4746 USDT |
3.4004 USDT |
3.4700 USDT |
3.4778 USDT |
| 2024-05-17 |
3.4384 USDT |
54,193.5234 |
3.3889 USDT |
3.1002 USDT |
3.3593 USDT |
3.5060 USDT |
| 2024-05-16 |
3.3604 USDT |
82,475.5663 |
3.3828 USDT |
3.2630 USDT |
3.3268 USDT |
3.3656 USDT |
| 2024-05-15 |
3.2480 USDT |
79,944.0080 |
3.1205 USDT |
3.0973 USDT |
3.1327 USDT |
3.3906 USDT |
| 2024-05-14 |
3.2276 USDT |
53,796.0247 |
3.2607 USDT |
3.1330 USDT |
3.1791 USDT |
3.1555 USDT |
| 2024-05-13 |
3.2877 USDT |
54,197.0168 |
3.3005 USDT |
3.1455 USDT |
3.1988 USDT |
3.2756 USDT |
| 2024-05-12 |
3.3118 USDT |
39,043.8823 |
3.2803 USDT |
3.2467 USDT |
3.2837 USDT |
3.2989 USDT |
| 2024-05-11 |
3.3212 USDT |
38,276.4575 |
3.3330 USDT |
3.2702 USDT |
3.3062 USDT |
3.3569 USDT |
| 2024-05-10 |
3.5299 USDT |
45,091.4049 |
3.5948 USDT |
3.3171 USDT |
3.3584 USDT |
3.3520 USDT |
| 2024-05-09 |
3.5032 USDT |
47,904.7561 |
3.4917 USDT |
3.3000 USDT |
3.4705 USDT |
3.5696 USDT |
| 2024-05-08 |
3.5114 USDT |
50,370.3650 |
3.5923 USDT |
3.4248 USDT |
3.4772 USDT |
3.4962 USDT |
| 2024-05-07 |
3.7052 USDT |
61,659.8877 |
3.7243 USDT |
3.5838 USDT |
3.6357 USDT |
3.6065 USDT |
| 2024-05-06 |
3.8963 USDT |
29,165.2104 |
3.8829 USDT |
3.7380 USDT |
3.8424 USDT |
3.8321 USDT |
| 2024-05-05 |
3.8223 USDT |
31,945.1193 |
3.8388 USDT |
3.7105 USDT |
3.7510 USDT |
3.8665 USDT |
| 2024-05-04 |
3.8335 USDT |
52,188.8159 |
3.8691 USDT |
3.7785 USDT |
3.8104 USDT |
3.8337 USDT |
| 2024-05-03 |
3.6561 USDT |
41,117.3166 |
3.6425 USDT |
3.5546 USDT |
3.6067 USDT |
3.7064 USDT |
| 2024-05-02 |
3.5982 USDT |
61,235.2370 |
3.6569 USDT |
3.5191 USDT |
3.5625 USDT |
3.6499 USDT |
| 2024-05-01 |
3.5298 USDT |
80,978.0891 |
3.6200 USDT |
3.3670 USDT |
3.4435 USDT |
3.6495 USDT |
| 2024-04-30 |
3.8295 USDT |
40,182.1397 |
3.9308 USDT |
3.6147 USDT |
3.6588 USDT |
3.6147 USDT |
| 2024-04-29 |
3.9263 USDT |
39,111.7570 |
3.9628 USDT |
3.8270 USDT |
3.9076 USDT |
3.9048 USDT |
| 2024-04-28 |
4.0661 USDT |
44,883.4766 |
3.9738 USDT |
3.9666 USDT |
4.0238 USDT |
4.0449 USDT |
| 2024-04-27 |
3.8506 USDT |
57,550.8205 |
3.8811 USDT |
3.6763 USDT |
3.8085 USDT |
3.9833 USDT |
| 2024-04-26 |
3.8201 USDT |
56,007.6407 |
3.8539 USDT |
3.5853 USDT |
3.8212 USDT |
3.8637 USDT |
| 2024-04-25 |
3.7909 USDT |
55,986.5255 |
3.8028 USDT |
3.6720 USDT |
3.7408 USDT |
3.8982 USDT |
| 2024-04-24 |
3.9689 USDT |
71,055.3185 |
4.0213 USDT |
3.7669 USDT |
3.7903 USDT |
3.7669 USDT |
| 2024-04-23 |
4.0359 USDT |
37,649.7374 |
4.1064 USDT |
3.9444 USDT |
3.9850 USDT |
4.0424 USDT |
| 2024-04-22 |
4.0978 USDT |
49,415.9941 |
4.0795 USDT |
4.0200 USDT |
4.0543 USDT |
4.1074 USDT |