Identifier on Huobi: gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.0369 USDT |
44,802,511.0224 |
0.0362 USDT |
0.0362 USDT |
0.0367 USDT |
0.0369 USDT |
| 2024-09-14 |
0.0359 USDT |
84,057,635.9356 |
0.0367 USDT |
0.0354 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-09-13 |
0.0370 USDT |
65,799,428.3447 |
0.0356 USDT |
0.0355 USDT |
0.0363 USDT |
0.0362 USDT |
| 2024-09-12 |
0.0346 USDT |
93,678,499.2763 |
0.0338 USDT |
0.0338 USDT |
0.0342 USDT |
0.0350 USDT |
| 2024-09-11 |
0.0333 USDT |
73,897,415.0592 |
0.0345 USDT |
0.0325 USDT |
0.0332 USDT |
0.0328 USDT |
| 2024-09-10 |
0.0343 USDT |
94,816,020.1330 |
0.0338 USDT |
0.0338 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-09-09 |
0.0329 USDT |
73,935,867.1724 |
0.0329 USDT |
0.0325 USDT |
0.0329 USDT |
0.0334 USDT |
| 2024-09-08 |
0.0328 USDT |
80,820,923.1351 |
0.0312 USDT |
0.0312 USDT |
0.0325 USDT |
0.0325 USDT |
| 2024-09-07 |
0.0308 USDT |
74,821,408.9283 |
0.0306 USDT |
0.0303 USDT |
0.0305 USDT |
0.0312 USDT |
| 2024-09-06 |
0.0321 USDT |
105,262,408.6816 |
0.0323 USDT |
0.0314 USDT |
0.0319 USDT |
0.0318 USDT |
| 2024-09-05 |
0.0327 USDT |
115,472,231.4863 |
0.0337 USDT |
0.0319 USDT |
0.0323 USDT |
0.0324 USDT |
| 2024-09-04 |
0.0328 USDT |
133,021,151.4106 |
0.0327 USDT |
0.0309 USDT |
0.0322 USDT |
0.0336 USDT |
| 2024-09-03 |
0.0347 USDT |
81,066,076.8671 |
0.0355 USDT |
0.0330 USDT |
0.0333 USDT |
0.0332 USDT |
| 2024-09-02 |
0.0343 USDT |
84,582,893.0203 |
0.0341 USDT |
0.0332 USDT |
0.0339 USDT |
0.0349 USDT |
| 2024-09-01 |
0.0353 USDT |
83,287,802.7248 |
0.0361 USDT |
0.0339 USDT |
0.0340 USDT |
0.0340 USDT |
| 2024-08-31 |
0.0369 USDT |
67,776,707.8088 |
0.0370 USDT |
0.0361 USDT |
0.0362 USDT |
0.0362 USDT |
| 2024-08-30 |
0.0372 USDT |
91,973,137.6009 |
0.0377 USDT |
0.0355 USDT |
0.0363 USDT |
0.0369 USDT |
| 2024-08-29 |
0.0381 USDT |
78,836,683.0436 |
0.0375 USDT |
0.0370 USDT |
0.0376 USDT |
0.0383 USDT |
| 2024-08-28 |
0.0377 USDT |
132,300,726.7326 |
0.0386 USDT |
0.0365 USDT |
0.0373 USDT |
0.0373 USDT |
| 2024-08-27 |
0.0403 USDT |
74,294,785.5970 |
0.0409 USDT |
0.0394 USDT |
0.0399 USDT |
0.0398 USDT |
| 2024-08-26 |
0.0426 USDT |
86,747,852.1703 |
0.0425 USDT |
0.0409 USDT |
0.0411 USDT |
0.0409 USDT |
| 2024-08-25 |
0.0428 USDT |
64,943,643.4895 |
0.0446 USDT |
0.0420 USDT |
0.0425 USDT |
0.0428 USDT |
| 2024-08-24 |
0.0447 USDT |
98,043,107.4670 |
0.0435 USDT |
0.0430 USDT |
0.0440 USDT |
0.0440 USDT |
| 2024-08-23 |
0.0413 USDT |
55,895,367.5089 |
0.0410 USDT |
0.0408 USDT |
0.0411 USDT |
0.0416 USDT |
| 2024-08-22 |
0.0410 USDT |
80,953,743.3537 |
0.0416 USDT |
0.0405 USDT |
0.0408 USDT |
0.0407 USDT |
| 2024-08-21 |
0.0410 USDT |
86,884,171.9815 |
0.0414 USDT |
0.0401 USDT |
0.0407 USDT |
0.0415 USDT |
| 2024-08-20 |
0.0412 USDT |
52,135,972.2124 |
0.0409 USDT |
0.0402 USDT |
0.0411 USDT |
0.0412 USDT |
| 2024-08-19 |
0.0411 USDT |
60,830,498.2992 |
0.0418 USDT |
0.0397 USDT |
0.0403 USDT |
0.0405 USDT |
| 2024-08-18 |
0.0444 USDT |
59,193,010.0351 |
0.0444 USDT |
0.0425 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-08-17 |
0.0433 USDT |
79,134,557.8890 |
0.0404 USDT |
0.0396 USDT |
0.0417 USDT |
0.0434 USDT |
| 2024-08-16 |
0.0379 USDT |
69,961,587.9737 |
0.0374 USDT |
0.0367 USDT |
0.0374 USDT |
0.0382 USDT |
| 2024-08-15 |
0.0390 USDT |
79,763,443.0913 |
0.0395 USDT |
0.0379 USDT |
0.0384 USDT |
0.0395 USDT |
| 2024-08-14 |
0.0406 USDT |
79,324,660.7654 |
0.0417 USDT |
0.0390 USDT |
0.0396 USDT |
0.0396 USDT |
| 2024-08-13 |
0.0409 USDT |
62,659,572.1171 |
0.0424 USDT |
0.0396 USDT |
0.0405 USDT |
0.0405 USDT |
| 2024-08-12 |
0.0367 USDT |
88,199,712.3848 |
0.0374 USDT |
0.0352 USDT |
0.0371 USDT |
0.0376 USDT |
| 2024-08-11 |
0.0393 USDT |
81,623,820.4705 |
0.0401 USDT |
0.0375 USDT |
0.0381 USDT |
0.0379 USDT |
| 2024-08-10 |
0.0395 USDT |
101,330,497.6722 |
0.0410 USDT |
0.0389 USDT |
0.0395 USDT |
0.0398 USDT |
| 2024-08-09 |
0.0409 USDT |
96,746,200.5234 |
0.0402 USDT |
0.0386 USDT |
0.0401 USDT |
0.0393 USDT |
| 2024-08-08 |
0.0391 USDT |
82,437,346.4021 |
0.0357 USDT |
0.0346 USDT |
0.0374 USDT |
0.0389 USDT |
| 2024-08-07 |
0.0368 USDT |
117,939,050.9476 |
0.0329 USDT |
0.0328 USDT |
0.0354 USDT |
0.0359 USDT |
| 2024-08-06 |
0.0318 USDT |
146,961,530.1187 |
0.0307 USDT |
0.0304 USDT |
0.0312 USDT |
0.0319 USDT |
| 2024-08-05 |
0.0301 USDT |
109,984,456.6134 |
0.0351 USDT |
0.0269 USDT |
0.0277 USDT |
0.0307 USDT |
| 2024-08-04 |
0.0369 USDT |
114,737,157.1912 |
0.0379 USDT |
0.0335 USDT |
0.0349 USDT |
0.0354 USDT |
| 2024-08-03 |
0.0408 USDT |
93,347,257.8100 |
0.0422 USDT |
0.0382 USDT |
0.0400 USDT |
0.0388 USDT |
| 2024-08-02 |
0.0439 USDT |
88,092,881.7185 |
0.0454 USDT |
0.0419 USDT |
0.0428 USDT |
0.0429 USDT |
| 2024-08-01 |
0.0458 USDT |
83,416,623.2056 |
0.0490 USDT |
0.0435 USDT |
0.0442 USDT |
0.0446 USDT |
| 2024-07-31 |
0.0489 USDT |
57,806,782.5022 |
0.0486 USDT |
0.0480 USDT |
0.0485 USDT |
0.0487 USDT |
| 2024-07-30 |
0.0483 USDT |
73,224,931.5365 |
0.0496 USDT |
0.0475 USDT |
0.0479 USDT |
0.0479 USDT |
| 2024-07-29 |
0.0499 USDT |
59,632,777.6435 |
0.0505 USDT |
0.0485 USDT |
0.0494 USDT |
0.0499 USDT |
| 2024-07-28 |
0.0505 USDT |
49,344,246.9647 |
0.0519 USDT |
0.0499 USDT |
0.0503 USDT |
0.0504 USDT |