Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
3.3004 USDT |
87,838.8443 |
3.3255 USDT |
3.1368 USDT |
3.1714 USDT |
3.1665 USDT |
| 2024-01-12 |
3.4335 USDT |
135,072.1584 |
3.3986 USDT |
3.1789 USDT |
3.3302 USDT |
3.3395 USDT |
| 2024-01-11 |
3.3451 USDT |
197,679.8540 |
3.1856 USDT |
3.0493 USDT |
3.1957 USDT |
3.3802 USDT |
| 2024-01-10 |
2.9603 USDT |
133,392.2801 |
2.9067 USDT |
2.8353 USDT |
2.9026 USDT |
2.9100 USDT |
| 2024-01-09 |
2.7429 USDT |
67,720.2602 |
2.8099 USDT |
2.6290 USDT |
2.6909 USDT |
2.6671 USDT |
| 2024-01-08 |
2.6766 USDT |
127,807.5514 |
2.5577 USDT |
2.4500 USDT |
2.5356 USDT |
2.8389 USDT |
| 2024-01-07 |
2.7469 USDT |
103,718.6645 |
2.7698 USDT |
2.6200 USDT |
2.6446 USDT |
2.6758 USDT |
| 2024-01-06 |
2.7681 USDT |
208,107.9342 |
2.9121 USDT |
2.6119 USDT |
2.6814 USDT |
2.7758 USDT |
| 2024-01-05 |
2.8547 USDT |
182,916.9149 |
2.9330 USDT |
2.7416 USDT |
2.8160 USDT |
2.8359 USDT |
| 2024-01-04 |
2.9548 USDT |
135,301.3512 |
2.9801 USDT |
2.8709 USDT |
2.9481 USDT |
2.9743 USDT |
| 2024-01-03 |
2.9440 USDT |
36,915.0757 |
3.3460 USDT |
2.3911 USDT |
2.9446 USDT |
3.0353 USDT |
| 2024-01-02 |
3.4356 USDT |
11,807.1797 |
3.4731 USDT |
3.2471 USDT |
3.2847 USDT |
3.2726 USDT |
| 2024-01-01 |
3.3008 USDT |
5,257.6405 |
3.3342 USDT |
3.2286 USDT |
3.2545 USDT |
3.3436 USDT |
| 2023-12-31 |
3.5379 USDT |
5,214.0400 |
3.6371 USDT |
3.3998 USDT |
3.4448 USDT |
3.4503 USDT |
| 2023-12-30 |
3.6822 USDT |
14,246.4801 |
3.7858 USDT |
3.4980 USDT |
3.5140 USDT |
3.6284 USDT |
| 2023-12-29 |
3.7218 USDT |
9,911.4750 |
3.6366 USDT |
3.5775 USDT |
3.6772 USDT |
3.7532 USDT |
| 2023-12-28 |
3.9363 USDT |
118,903.4320 |
4.0804 USDT |
3.6000 USDT |
3.7301 USDT |
3.7264 USDT |
| 2023-12-27 |
3.4299 USDT |
107,372.3131 |
3.1438 USDT |
3.0755 USDT |
3.1190 USDT |
3.8457 USDT |
| 2023-12-26 |
3.2058 USDT |
108,551.9963 |
3.2932 USDT |
2.8137 USDT |
3.0732 USDT |
3.1502 USDT |
| 2023-12-25 |
3.2303 USDT |
83,984.4774 |
3.2730 USDT |
3.0910 USDT |
3.1737 USDT |
3.2807 USDT |
| 2023-12-24 |
3.5654 USDT |
106,460.9860 |
3.7922 USDT |
3.2942 USDT |
3.3260 USDT |
3.3011 USDT |
| 2023-12-23 |
3.4176 USDT |
181,959.8754 |
3.0845 USDT |
3.0148 USDT |
3.1533 USDT |
3.7156 USDT |
| 2023-12-22 |
2.6439 USDT |
71,415.3267 |
2.5931 USDT |
2.5440 USDT |
2.5897 USDT |
2.7615 USDT |
| 2023-12-21 |
2.5895 USDT |
90,300.4145 |
2.5793 USDT |
2.5393 USDT |
2.5707 USDT |
2.6132 USDT |
| 2023-12-20 |
2.6172 USDT |
100,067.4630 |
2.6011 USDT |
2.5269 USDT |
2.5496 USDT |
2.5422 USDT |
| 2023-12-19 |
2.6911 USDT |
123,219.9456 |
2.8203 USDT |
2.5373 USDT |
2.5940 USDT |
2.6034 USDT |
| 2023-12-18 |
2.6830 USDT |
63,035.2361 |
2.7527 USDT |
2.5188 USDT |
2.6328 USDT |
2.7941 USDT |
| 2023-12-17 |
2.7450 USDT |
67,766.5197 |
2.7533 USDT |
2.6689 USDT |
2.7181 USDT |
2.7417 USDT |
| 2023-12-16 |
2.7885 USDT |
88,067.3366 |
2.7293 USDT |
2.7067 USDT |
2.7595 USDT |
2.7595 USDT |
| 2023-12-15 |
2.8018 USDT |
63,350.8627 |
2.8208 USDT |
2.7447 USDT |
2.7982 USDT |
2.8062 USDT |
| 2023-12-14 |
2.7653 USDT |
89,092.9630 |
2.8262 USDT |
2.6262 USDT |
2.7055 USDT |
2.7444 USDT |
| 2023-12-13 |
2.5800 USDT |
63,840.1235 |
2.6377 USDT |
2.5038 USDT |
2.5634 USDT |
2.7330 USDT |
| 2023-12-12 |
2.6549 USDT |
89,269.0870 |
2.6686 USDT |
2.5591 USDT |
2.6054 USDT |
2.6396 USDT |
| 2023-12-11 |
2.6396 USDT |
69,321.5568 |
2.8809 USDT |
2.3000 USDT |
2.6199 USDT |
2.6238 USDT |
| 2023-12-10 |
2.9303 USDT |
9,208.5255 |
2.7799 USDT |
2.7799 USDT |
2.8062 USDT |
2.8591 USDT |
| 2023-12-09 |
2.8787 USDT |
10,871.2486 |
2.8952 USDT |
2.8300 USDT |
2.8426 USDT |
2.8553 USDT |
| 2023-12-08 |
2.8495 USDT |
12,227.5652 |
2.8969 USDT |
2.5853 USDT |
2.8287 USDT |
2.8899 USDT |
| 2023-12-07 |
2.7920 USDT |
9,824.1697 |
2.6685 USDT |
2.5740 USDT |
2.6399 USDT |
2.7746 USDT |
| 2023-12-06 |
2.8220 USDT |
21,748.1269 |
2.9370 USDT |
2.6374 USDT |
2.6803 USDT |
2.7117 USDT |
| 2023-12-05 |
2.9167 USDT |
33,664.0597 |
2.9021 USDT |
2.8379 USDT |
2.8947 USDT |
2.9203 USDT |
| 2023-12-04 |
3.0464 USDT |
26,177.8226 |
3.0873 USDT |
2.6266 USDT |
2.8676 USDT |
2.9261 USDT |
| 2023-12-03 |
3.0414 USDT |
35,752.7423 |
2.7789 USDT |
2.7780 USDT |
2.8513 USDT |
2.9880 USDT |
| 2023-12-02 |
2.6324 USDT |
7,235.1712 |
2.5880 USDT |
2.5880 USDT |
2.6088 USDT |
2.6730 USDT |
| 2023-12-01 |
2.6043 USDT |
9,863.6412 |
2.5286 USDT |
2.5286 USDT |
2.5600 USDT |
2.6009 USDT |
| 2023-11-30 |
2.5590 USDT |
6,181.2945 |
2.6754 USDT |
2.4555 USDT |
2.4883 USDT |
2.4858 USDT |
| 2023-11-29 |
2.8011 USDT |
23,010.7145 |
2.9170 USDT |
2.6000 USDT |
2.6282 USDT |
2.6754 USDT |
| 2023-11-28 |
2.9786 USDT |
57,405.5294 |
2.9478 USDT |
2.7167 USDT |
2.8400 USDT |
2.9539 USDT |
| 2023-11-27 |
2.7124 USDT |
63,036.7411 |
2.6902 USDT |
2.3200 USDT |
2.4852 USDT |
2.9994 USDT |
| 2023-11-26 |
2.6096 USDT |
62,411.2751 |
2.5853 USDT |
2.0236 USDT |
2.5550 USDT |
2.5564 USDT |
| 2023-11-25 |
2.3025 USDT |
43,641.0917 |
2.1523 USDT |
2.0461 USDT |
2.1562 USDT |
2.6079 USDT |