Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
3.5989 USDT |
147,577.7223 |
3.3674 USDT |
3.3355 USDT |
3.4197 USDT |
3.6566 USDT |
| 2024-03-01 |
3.3167 USDT |
102,022.1253 |
3.1951 USDT |
3.1951 USDT |
3.2742 USDT |
3.3022 USDT |
| 2024-02-29 |
3.3060 USDT |
116,697.5140 |
3.2790 USDT |
3.2650 USDT |
3.2923 USDT |
3.2788 USDT |
| 2024-02-28 |
3.2725 USDT |
75,128.4347 |
3.3208 USDT |
2.9886 USDT |
3.1749 USDT |
3.1428 USDT |
| 2024-02-27 |
3.2187 USDT |
92,616.3448 |
3.1777 USDT |
3.1052 USDT |
3.1554 USDT |
3.3212 USDT |
| 2024-02-26 |
3.0454 USDT |
76,484.5261 |
3.0070 USDT |
2.9040 USDT |
2.9778 USDT |
3.1479 USDT |
| 2024-02-25 |
2.9393 USDT |
47,483.2887 |
2.9378 USDT |
2.8000 USDT |
2.9378 USDT |
2.9622 USDT |
| 2024-02-24 |
2.9038 USDT |
44,600.5313 |
2.8792 USDT |
2.8272 USDT |
2.8684 USDT |
2.9444 USDT |
| 2024-02-23 |
2.8916 USDT |
52,825.2369 |
2.9306 USDT |
2.8391 USDT |
2.8867 USDT |
2.9181 USDT |
| 2024-02-22 |
2.9558 USDT |
60,074.9875 |
3.0012 USDT |
2.8200 USDT |
2.9210 USDT |
2.9593 USDT |
| 2024-02-21 |
2.9551 USDT |
59,004.6391 |
2.8968 USDT |
2.8287 USDT |
2.9009 USDT |
2.8966 USDT |
| 2024-02-20 |
2.8978 USDT |
80,112.4416 |
2.9586 USDT |
2.8000 USDT |
2.8289 USDT |
2.9004 USDT |
| 2024-02-19 |
2.9361 USDT |
58,267.8873 |
2.9247 USDT |
2.8839 USDT |
2.9237 USDT |
2.9735 USDT |
| 2024-02-18 |
2.8938 USDT |
45,766.0228 |
2.8836 USDT |
2.8322 USDT |
2.8651 USDT |
2.9280 USDT |
| 2024-02-17 |
2.8518 USDT |
36,809.4304 |
2.8676 USDT |
2.7562 USDT |
2.8098 USDT |
2.8121 USDT |
| 2024-02-16 |
2.8934 USDT |
62,875.7246 |
2.9061 USDT |
2.8008 USDT |
2.8463 USDT |
2.8560 USDT |
| 2024-02-15 |
2.8987 USDT |
53,054.4599 |
2.9005 USDT |
2.8539 USDT |
2.8821 USDT |
2.9081 USDT |
| 2024-02-14 |
2.8825 USDT |
60,894.7716 |
2.8417 USDT |
2.7940 USDT |
2.8156 USDT |
2.8958 USDT |
| 2024-02-13 |
2.8526 USDT |
46,371.0058 |
2.8667 USDT |
2.7849 USDT |
2.8455 USDT |
2.7914 USDT |
| 2024-02-12 |
2.7750 USDT |
55,916.8876 |
2.7422 USDT |
2.6736 USDT |
2.6998 USDT |
2.8536 USDT |
| 2024-02-11 |
2.7730 USDT |
35,629.1163 |
2.7495 USDT |
2.7143 USDT |
2.7568 USDT |
2.7719 USDT |
| 2024-02-10 |
2.7812 USDT |
43,196.9890 |
2.7893 USDT |
2.7302 USDT |
2.7587 USDT |
2.7650 USDT |
| 2024-02-09 |
2.7320 USDT |
40,586.1680 |
2.6796 USDT |
2.6742 USDT |
2.6876 USDT |
2.7343 USDT |
| 2024-02-08 |
2.6955 USDT |
47,381.9206 |
2.7041 USDT |
2.6166 USDT |
2.6915 USDT |
2.6868 USDT |
| 2024-02-07 |
2.6375 USDT |
50,069.7604 |
2.6347 USDT |
2.5765 USDT |
2.6065 USDT |
2.7036 USDT |
| 2024-02-06 |
2.5679 USDT |
41,080.2223 |
2.5629 USDT |
2.5366 USDT |
2.5656 USDT |
2.6134 USDT |
| 2024-02-05 |
2.5583 USDT |
46,021.0925 |
2.5655 USDT |
2.4690 USDT |
2.5262 USDT |
2.5380 USDT |
| 2024-02-04 |
2.6053 USDT |
25,233.7151 |
2.6176 USDT |
2.5785 USDT |
2.5990 USDT |
2.6070 USDT |
| 2024-02-03 |
2.6199 USDT |
44,954.7983 |
2.6275 USDT |
2.5965 USDT |
2.6132 USDT |
2.6283 USDT |
| 2024-02-02 |
2.6207 USDT |
68,820.0659 |
2.6023 USDT |
2.5809 USDT |
2.6048 USDT |
2.6198 USDT |
| 2024-02-01 |
2.5738 USDT |
62,596.9721 |
2.5872 USDT |
2.5193 USDT |
2.5610 USDT |
2.5580 USDT |
| 2024-01-31 |
2.6394 USDT |
55,597.3271 |
2.7029 USDT |
2.5748 USDT |
2.6205 USDT |
2.6534 USDT |
| 2024-01-30 |
2.7155 USDT |
76,852.1166 |
2.7205 USDT |
2.6713 USDT |
2.6993 USDT |
2.7395 USDT |
| 2024-01-29 |
2.6647 USDT |
49,126.9393 |
2.6309 USDT |
2.6152 USDT |
2.6402 USDT |
2.7089 USDT |
| 2024-01-28 |
2.6767 USDT |
57,421.2666 |
2.6732 USDT |
2.6118 USDT |
2.6495 USDT |
2.6399 USDT |
| 2024-01-27 |
2.6608 USDT |
52,688.2048 |
2.6617 USDT |
2.5804 USDT |
2.6478 USDT |
2.6477 USDT |
| 2024-01-26 |
2.6163 USDT |
75,474.7779 |
2.5605 USDT |
2.5370 USDT |
2.5612 USDT |
2.6478 USDT |
| 2024-01-25 |
2.5440 USDT |
70,542.4977 |
2.6158 USDT |
2.4941 USDT |
2.5295 USDT |
2.5527 USDT |
| 2024-01-24 |
2.5866 USDT |
75,376.5966 |
2.5964 USDT |
2.5488 USDT |
2.5725 USDT |
2.5794 USDT |
| 2024-01-23 |
2.5528 USDT |
128,790.0360 |
2.6189 USDT |
2.2680 USDT |
2.5154 USDT |
2.5609 USDT |
| 2024-01-22 |
2.7248 USDT |
58,975.9459 |
2.7873 USDT |
2.6540 USDT |
2.6870 USDT |
2.6731 USDT |
| 2024-01-21 |
2.8061 USDT |
61,148.1055 |
2.7893 USDT |
2.7654 USDT |
2.7949 USDT |
2.7892 USDT |
| 2024-01-20 |
2.7776 USDT |
93,796.8933 |
2.8532 USDT |
2.7081 USDT |
2.7535 USDT |
2.7927 USDT |
| 2024-01-19 |
2.7257 USDT |
102,057.5549 |
2.7437 USDT |
2.5891 USDT |
2.7000 USDT |
2.8328 USDT |
| 2024-01-18 |
2.8643 USDT |
63,038.0551 |
2.9020 USDT |
2.7912 USDT |
2.8442 USDT |
2.8427 USDT |
| 2024-01-17 |
2.9295 USDT |
89,844.3965 |
3.0467 USDT |
2.8313 USDT |
2.8730 USDT |
2.8837 USDT |
| 2024-01-16 |
2.9429 USDT |
103,811.9345 |
2.9271 USDT |
2.7903 USDT |
2.8746 USDT |
3.0542 USDT |
| 2024-01-15 |
2.9727 USDT |
101,759.1010 |
2.9311 USDT |
2.9078 USDT |
2.9468 USDT |
2.9542 USDT |
| 2024-01-14 |
3.0768 USDT |
92,281.1571 |
3.1395 USDT |
2.9157 USDT |
2.9817 USDT |
2.9662 USDT |
| 2024-01-13 |
3.3004 USDT |
87,838.8443 |
3.3255 USDT |
3.1368 USDT |
3.1714 USDT |
3.1665 USDT |