Identifier on Huobi: gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-27 |
0.0524 USDT |
63,454,746.1055 |
0.0540 USDT |
0.0508 USDT |
0.0520 USDT |
0.0517 USDT |
| 2024-07-26 |
0.0530 USDT |
60,014,837.6760 |
0.0533 USDT |
0.0519 USDT |
0.0526 USDT |
0.0526 USDT |
| 2024-07-25 |
0.0532 USDT |
74,627,355.3640 |
0.0508 USDT |
0.0503 USDT |
0.0526 USDT |
0.0527 USDT |
| 2024-07-24 |
0.0523 USDT |
48,860,819.0750 |
0.0536 USDT |
0.0419 USDT |
0.0524 USDT |
0.0521 USDT |
| 2024-07-23 |
0.0557 USDT |
31,512,557.8614 |
0.0580 USDT |
0.0525 USDT |
0.0553 USDT |
0.0556 USDT |
| 2024-07-22 |
0.0586 USDT |
61,761,960.0366 |
0.0605 USDT |
0.0575 USDT |
0.0581 USDT |
0.0583 USDT |
| 2024-07-21 |
0.0579 USDT |
34,503,070.4403 |
0.0594 USDT |
0.0556 USDT |
0.0572 USDT |
0.0610 USDT |
| 2024-07-20 |
0.0596 USDT |
55,793,164.1930 |
0.0643 USDT |
0.0563 USDT |
0.0589 USDT |
0.0591 USDT |
| 2024-07-19 |
0.0619 USDT |
11,900,847.6866 |
0.0500 USDT |
0.0500 USDT |
0.0603 USDT |
0.0594 USDT |