Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
1.9319 USDT |
52,647.0108 |
1.6160 USDT |
1.6160 USDT |
1.6518 USDT |
2.1052 USDT |
| 2023-11-23 |
1.6062 USDT |
14,257.0540 |
1.5975 USDT |
1.5234 USDT |
1.5875 USDT |
1.6013 USDT |
| 2023-11-22 |
1.5364 USDT |
11,838.6815 |
1.5152 USDT |
1.5100 USDT |
1.5394 USDT |
1.5922 USDT |
| 2023-11-21 |
1.6001 USDT |
7,183.5443 |
1.6060 USDT |
1.5051 USDT |
1.5300 USDT |
1.5436 USDT |
| 2023-11-20 |
1.6144 USDT |
18,619.0143 |
1.6147 USDT |
1.5100 USDT |
1.6127 USDT |
1.6266 USDT |
| 2023-11-19 |
1.5763 USDT |
3,511.2847 |
1.5473 USDT |
1.5266 USDT |
1.5401 USDT |
1.5918 USDT |
| 2023-11-18 |
1.5298 USDT |
4,770.6294 |
1.5743 USDT |
1.5001 USDT |
1.5118 USDT |
1.5434 USDT |
| 2023-11-17 |
1.5509 USDT |
9,137.6881 |
1.5614 USDT |
1.5092 USDT |
1.5227 USDT |
1.5508 USDT |
| 2023-11-16 |
1.6156 USDT |
18,602.2546 |
1.6668 USDT |
1.5200 USDT |
1.5600 USDT |
1.5654 USDT |
| 2023-11-15 |
1.6070 USDT |
4,836.5744 |
1.5897 USDT |
1.5744 USDT |
1.5897 USDT |
1.6228 USDT |
| 2023-11-14 |
1.6201 USDT |
18,330.6734 |
1.6671 USDT |
1.5353 USDT |
1.5627 USDT |
1.5840 USDT |
| 2023-11-13 |
1.6911 USDT |
25,642.4240 |
1.6871 USDT |
1.6432 USDT |
1.6658 USDT |
1.6683 USDT |
| 2023-11-12 |
1.6914 USDT |
8,104.3880 |
1.6629 USDT |
1.6357 USDT |
1.6679 USDT |
1.6851 USDT |
| 2023-11-11 |
1.7098 USDT |
9,939.7062 |
1.7399 USDT |
1.6521 USDT |
1.6871 USDT |
1.7613 USDT |
| 2023-11-10 |
1.7192 USDT |
27,593.9644 |
1.5849 USDT |
1.5849 USDT |
1.6342 USDT |
1.7500 USDT |
| 2023-11-09 |
1.5889 USDT |
33,069.4436 |
1.6351 USDT |
1.4000 USDT |
1.5184 USDT |
1.5406 USDT |
| 2023-11-08 |
1.6197 USDT |
8,770.5819 |
1.5957 USDT |
1.5837 USDT |
1.5957 USDT |
1.6226 USDT |
| 2023-11-07 |
1.5883 USDT |
8,305.5318 |
1.6364 USDT |
1.5451 USDT |
1.5693 USDT |
1.6178 USDT |
| 2023-11-06 |
1.6122 USDT |
21,496.9036 |
1.6362 USDT |
1.5346 USDT |
1.6003 USDT |
1.6197 USDT |
| 2023-11-05 |
1.5703 USDT |
26,067.5816 |
1.4586 USDT |
1.4512 USDT |
1.5007 USDT |
1.6213 USDT |
| 2023-11-04 |
1.4379 USDT |
5,887.6735 |
1.4224 USDT |
1.4145 USDT |
1.4183 USDT |
1.4473 USDT |
| 2023-11-03 |
1.4082 USDT |
5,693.6789 |
1.4106 USDT |
1.3951 USDT |
1.4030 USDT |
1.4178 USDT |
| 2023-11-02 |
1.4328 USDT |
17,362.7924 |
1.4414 USDT |
1.4030 USDT |
1.4043 USDT |
1.4265 USDT |
| 2023-11-01 |
1.4023 USDT |
4,387.3171 |
1.4155 USDT |
1.3713 USDT |
1.3786 USDT |
1.4230 USDT |
| 2023-10-31 |
1.4025 USDT |
10,989.1158 |
1.4246 USDT |
1.2800 USDT |
1.4007 USDT |
1.4097 USDT |
| 2023-10-30 |
1.3951 USDT |
18,673.7366 |
1.4482 USDT |
1.2744 USDT |
1.4067 USDT |
1.4282 USDT |
| 2023-10-29 |
1.4537 USDT |
32,018.9628 |
1.3806 USDT |
1.3603 USDT |
1.3782 USDT |
1.4435 USDT |
| 2023-10-28 |
1.3755 USDT |
9,485.6533 |
1.3354 USDT |
1.3352 USDT |
1.3354 USDT |
1.3933 USDT |
| 2023-10-27 |
1.3495 USDT |
3,813.3713 |
1.3721 USDT |
1.3138 USDT |
1.3290 USDT |
1.3348 USDT |
| 2023-10-26 |
1.3947 USDT |
14,997.4657 |
1.4059 USDT |
1.3202 USDT |
1.3467 USDT |
1.3765 USDT |
| 2023-10-25 |
1.3840 USDT |
5,960.2807 |
1.3817 USDT |
1.3340 USDT |
1.3534 USDT |
1.3835 USDT |
| 2023-10-24 |
1.3805 USDT |
23,000.3627 |
1.3392 USDT |
1.3340 USDT |
1.3603 USDT |
1.3904 USDT |
| 2023-10-23 |
1.2850 USDT |
23,656.6642 |
1.2708 USDT |
1.2006 USDT |
1.2672 USDT |
1.3298 USDT |
| 2023-10-22 |
1.2552 USDT |
4,068.1035 |
1.2621 USDT |
1.2200 USDT |
1.2413 USDT |
1.2619 USDT |
| 2023-10-21 |
1.2477 USDT |
5,058.3964 |
1.2459 USDT |
1.2361 USDT |
1.2379 USDT |
1.2771 USDT |
| 2023-10-20 |
1.2554 USDT |
9,579.8453 |
1.2098 USDT |
1.2059 USDT |
1.2059 USDT |
1.2428 USDT |
| 2023-10-19 |
1.2074 USDT |
1,370.7540 |
1.2199 USDT |
1.1916 USDT |
1.2020 USDT |
1.2105 USDT |
| 2023-10-18 |
1.2198 USDT |
2,366.6751 |
1.2158 USDT |
1.2049 USDT |
1.2136 USDT |
1.2235 USDT |
| 2023-10-17 |
1.2345 USDT |
3,993.5226 |
1.2366 USDT |
1.2000 USDT |
1.2060 USDT |
1.2233 USDT |
| 2023-10-16 |
1.2487 USDT |
3,777.7137 |
1.2428 USDT |
1.2287 USDT |
1.2344 USDT |
1.2388 USDT |
| 2023-10-15 |
1.2663 USDT |
7,017.3595 |
1.2089 USDT |
1.2078 USDT |
1.2089 USDT |
1.2541 USDT |
| 2023-10-14 |
1.2133 USDT |
1,007.7092 |
1.2130 USDT |
1.2073 USDT |
1.2079 USDT |
1.2194 USDT |
| 2023-10-13 |
1.2244 USDT |
4,593.9679 |
1.2274 USDT |
1.2085 USDT |
1.2130 USDT |
1.2204 USDT |
| 2023-10-12 |
1.2018 USDT |
6,975.8197 |
1.1957 USDT |
1.1714 USDT |
1.1797 USDT |
1.2469 USDT |
| 2023-10-11 |
1.2082 USDT |
4,075.1798 |
1.2230 USDT |
1.1880 USDT |
1.1890 USDT |
1.1890 USDT |
| 2023-10-10 |
1.2513 USDT |
9,649.9710 |
1.2409 USDT |
1.2192 USDT |
1.2210 USDT |
1.2193 USDT |
| 2023-10-09 |
1.2699 USDT |
9,507.6891 |
1.2840 USDT |
1.2200 USDT |
1.2353 USDT |
1.2200 USDT |
| 2023-10-08 |
1.2998 USDT |
3,846.3595 |
1.3115 USDT |
1.2658 USDT |
1.2905 USDT |
1.2985 USDT |
| 2023-10-07 |
1.3132 USDT |
895.2607 |
1.3231 USDT |
1.3047 USDT |
1.3047 USDT |
1.3047 USDT |
| 2023-10-06 |
1.3192 USDT |
590.2200 |
1.3137 USDT |
1.3097 USDT |
1.3127 USDT |
1.3207 USDT |