Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
4.1577 USDT |
55,058.3350 |
4.3046 USDT |
3.9928 USDT |
4.0562 USDT |
4.0865 USDT |
| 2024-04-20 |
3.9410 USDT |
43,478.2738 |
3.9710 USDT |
3.8585 USDT |
3.8966 USDT |
4.0712 USDT |
| 2024-04-19 |
3.8929 USDT |
90,990.5515 |
3.8076 USDT |
3.5943 USDT |
3.7033 USDT |
3.9796 USDT |
| 2024-04-18 |
3.7046 USDT |
72,005.2064 |
3.6534 USDT |
3.5505 USDT |
3.6312 USDT |
3.8323 USDT |
| 2024-04-17 |
3.6996 USDT |
32,980.1679 |
3.7320 USDT |
3.5681 USDT |
3.6094 USDT |
3.5691 USDT |
| 2024-04-16 |
3.6884 USDT |
50,272.4790 |
3.7590 USDT |
3.5310 USDT |
3.6791 USDT |
3.6818 USDT |
| 2024-04-15 |
3.8219 USDT |
57,235.2497 |
3.7990 USDT |
3.6843 USDT |
3.7526 USDT |
3.7425 USDT |
| 2024-04-14 |
3.5494 USDT |
133,778.3744 |
3.5486 USDT |
3.3424 USDT |
3.4866 USDT |
3.5269 USDT |
| 2024-04-13 |
4.0762 USDT |
63,826.4567 |
4.2474 USDT |
3.9489 USDT |
4.0226 USDT |
4.1359 USDT |
| 2024-04-12 |
4.8730 USDT |
38,091.2705 |
4.9532 USDT |
4.5641 USDT |
4.6643 USDT |
4.6635 USDT |
| 2024-04-11 |
5.2092 USDT |
47,069.9092 |
5.1865 USDT |
4.9184 USDT |
4.9450 USDT |
4.9450 USDT |
| 2024-04-10 |
5.1836 USDT |
47,236.5596 |
5.1941 USDT |
4.9759 USDT |
5.0588 USDT |
5.0678 USDT |
| 2024-04-09 |
5.4800 USDT |
83,121.7008 |
5.7428 USDT |
5.1634 USDT |
5.2745 USDT |
5.2305 USDT |
| 2024-04-08 |
4.8432 USDT |
43,380.4702 |
4.7735 USDT |
4.6066 USDT |
4.7576 USDT |
4.8618 USDT |
| 2024-04-07 |
4.4818 USDT |
50,415.3850 |
4.3233 USDT |
4.2924 USDT |
4.3308 USDT |
4.5785 USDT |
| 2024-04-06 |
4.3248 USDT |
44,055.9815 |
4.3101 USDT |
4.2775 USDT |
4.3100 USDT |
4.3052 USDT |
| 2024-04-05 |
4.2555 USDT |
71,507.4713 |
4.3138 USDT |
4.1172 USDT |
4.1726 USDT |
4.3245 USDT |
| 2024-04-04 |
4.5096 USDT |
60,823.0537 |
4.5409 USDT |
4.4184 USDT |
4.4891 USDT |
4.4727 USDT |
| 2024-04-03 |
4.8767 USDT |
65,079.1613 |
4.7077 USDT |
4.5000 USDT |
4.7423 USDT |
4.6994 USDT |
| 2024-04-02 |
4.8588 USDT |
81,717.2692 |
5.2151 USDT |
4.5520 USDT |
4.7225 USDT |
4.7716 USDT |
| 2024-04-01 |
5.0967 USDT |
65,099.6778 |
4.9954 USDT |
4.7700 USDT |
4.9999 USDT |
5.1471 USDT |
| 2024-03-31 |
4.9454 USDT |
47,765.9070 |
4.7949 USDT |
4.7755 USDT |
4.8065 USDT |
4.9261 USDT |
| 2024-03-30 |
5.0297 USDT |
69,019.0902 |
5.1020 USDT |
4.7279 USDT |
4.7987 USDT |
4.7869 USDT |
| 2024-03-29 |
4.6739 USDT |
80,787.8241 |
4.3446 USDT |
4.2390 USDT |
4.2980 USDT |
4.9519 USDT |
| 2024-03-28 |
4.3336 USDT |
79,478.3166 |
4.3265 USDT |
4.2072 USDT |
4.2877 USDT |
4.3514 USDT |
| 2024-03-27 |
4.4810 USDT |
73,411.2532 |
4.4746 USDT |
4.2222 USDT |
4.3561 USDT |
4.3248 USDT |
| 2024-03-26 |
4.3079 USDT |
87,030.4882 |
4.1409 USDT |
4.1295 USDT |
4.2129 USDT |
4.4349 USDT |
| 2024-03-25 |
3.9241 USDT |
63,099.3059 |
3.9618 USDT |
3.8634 USDT |
3.9094 USDT |
4.0404 USDT |
| 2024-03-24 |
3.7522 USDT |
82,917.6647 |
3.5838 USDT |
3.5188 USDT |
3.6214 USDT |
4.2022 USDT |
| 2024-03-23 |
3.5806 USDT |
56,371.5454 |
3.5258 USDT |
3.4942 USDT |
3.5338 USDT |
3.6470 USDT |
| 2024-03-22 |
3.5579 USDT |
78,666.1236 |
3.6191 USDT |
3.4039 USDT |
3.4539 USDT |
3.4555 USDT |
| 2024-03-21 |
3.6622 USDT |
83,266.8826 |
3.6371 USDT |
3.5053 USDT |
3.5960 USDT |
3.6262 USDT |
| 2024-03-20 |
3.3463 USDT |
87,478.5746 |
3.3149 USDT |
3.1740 USDT |
3.2638 USDT |
3.2996 USDT |
| 2024-03-19 |
3.4496 USDT |
114,715.5077 |
3.7372 USDT |
3.2207 USDT |
3.3436 USDT |
3.4924 USDT |
| 2024-03-18 |
3.7865 USDT |
74,032.8282 |
3.9125 USDT |
3.6346 USDT |
3.7063 USDT |
3.6914 USDT |
| 2024-03-17 |
3.7729 USDT |
88,669.9678 |
3.6804 USDT |
3.4749 USDT |
3.6874 USDT |
3.9014 USDT |
| 2024-03-16 |
3.8909 USDT |
90,911.3190 |
4.0414 USDT |
3.6000 USDT |
3.6896 USDT |
3.6572 USDT |
| 2024-03-15 |
4.1263 USDT |
100,339.9280 |
4.4927 USDT |
3.6651 USDT |
4.0104 USDT |
4.0034 USDT |
| 2024-03-14 |
4.4948 USDT |
86,200.7466 |
4.6710 USDT |
4.2330 USDT |
4.4056 USDT |
4.4646 USDT |
| 2024-03-13 |
4.6265 USDT |
61,226.6199 |
4.6136 USDT |
4.5071 USDT |
4.5824 USDT |
4.6138 USDT |
| 2024-03-12 |
4.6383 USDT |
83,485.5518 |
4.7927 USDT |
4.3100 USDT |
4.5521 USDT |
4.5389 USDT |
| 2024-03-11 |
4.6882 USDT |
127,085.6453 |
4.5609 USDT |
4.3930 USDT |
4.5498 USDT |
4.8383 USDT |
| 2024-03-10 |
4.5986 USDT |
154,133.2112 |
4.0246 USDT |
3.9800 USDT |
4.0845 USDT |
4.5428 USDT |
| 2024-03-09 |
4.0539 USDT |
74,379.2220 |
3.9990 USDT |
3.9885 USDT |
4.0360 USDT |
4.0767 USDT |
| 2024-03-08 |
4.0195 USDT |
97,502.0328 |
4.0011 USDT |
3.7961 USDT |
3.9984 USDT |
3.9810 USDT |
| 2024-03-07 |
4.0102 USDT |
93,367.4071 |
4.0478 USDT |
3.8835 USDT |
3.9649 USDT |
4.0016 USDT |
| 2024-03-06 |
4.0048 USDT |
97,145.1630 |
4.0631 USDT |
3.7662 USDT |
3.9234 USDT |
3.9843 USDT |
| 2024-03-05 |
4.1493 USDT |
190,408.6513 |
3.7082 USDT |
3.5632 USDT |
3.6583 USDT |
4.0852 USDT |
| 2024-03-04 |
3.6770 USDT |
112,140.8154 |
3.6878 USDT |
3.5016 USDT |
3.6068 USDT |
3.6810 USDT |
| 2024-03-03 |
3.7276 USDT |
110,338.9307 |
3.7545 USDT |
3.4436 USDT |
3.6902 USDT |
3.6896 USDT |