Identifier on Huobi: idusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.3819 USDT |
180,089.4684 |
0.3777 USDT |
0.3761 USDT |
0.3808 USDT |
0.3821 USDT |
| 2025-01-25 |
0.3768 USDT |
149,940.5041 |
0.3765 USDT |
0.3707 USDT |
0.3746 USDT |
0.3769 USDT |
| 2025-01-24 |
0.3880 USDT |
320,372.1226 |
0.3892 USDT |
0.3773 USDT |
0.3813 USDT |
0.3808 USDT |
| 2025-01-23 |
0.3896 USDT |
77,704.7830 |
0.3926 USDT |
0.3845 USDT |
0.3882 USDT |
0.3879 USDT |
| 2025-01-22 |
0.4046 USDT |
382,557.9093 |
0.4071 USDT |
0.3947 USDT |
0.3993 USDT |
0.3991 USDT |
| 2025-01-21 |
0.3926 USDT |
864,985.8337 |
0.3951 USDT |
0.3799 USDT |
0.3891 USDT |
0.4064 USDT |
| 2025-01-20 |
0.4034 USDT |
567,016.4718 |
0.3916 USDT |
0.3772 USDT |
0.3849 USDT |
0.4111 USDT |
| 2025-01-19 |
0.4165 USDT |
749,846.0843 |
0.4365 USDT |
0.3845 USDT |
0.4060 USDT |
0.3949 USDT |
| 2025-01-18 |
0.4491 USDT |
186,722.2314 |
0.4656 USDT |
0.4306 USDT |
0.4398 USDT |
0.4375 USDT |
| 2025-01-17 |
0.4449 USDT |
175,857.4991 |
0.4337 USDT |
0.4337 USDT |
0.4370 USDT |
0.4513 USDT |
| 2025-01-16 |
0.4392 USDT |
213,505.0567 |
0.4496 USDT |
0.4312 USDT |
0.4362 USDT |
0.4437 USDT |
| 2025-01-15 |
0.4288 USDT |
252,034.1175 |
0.4289 USDT |
0.4151 USDT |
0.4203 USDT |
0.4403 USDT |
| 2025-01-14 |
0.4117 USDT |
161,310.7501 |
0.4165 USDT |
0.4078 USDT |
0.4121 USDT |
0.4155 USDT |
| 2025-01-13 |
0.4064 USDT |
446,949.7375 |
0.4296 USDT |
0.3862 USDT |
0.3996 USDT |
0.4171 USDT |
| 2025-01-12 |
0.4354 USDT |
97,128.4184 |
0.4404 USDT |
0.4263 USDT |
0.4282 USDT |
0.4281 USDT |
| 2025-01-11 |
0.4419 USDT |
146,223.8648 |
0.4493 USDT |
0.4359 USDT |
0.4380 USDT |
0.4428 USDT |
| 2025-01-10 |
0.4422 USDT |
232,540.1456 |
0.4473 USDT |
0.4313 USDT |
0.4396 USDT |
0.4474 USDT |
| 2025-01-09 |
0.4374 USDT |
295,261.9832 |
0.4370 USDT |
0.4241 USDT |
0.4312 USDT |
0.4296 USDT |
| 2025-01-08 |
0.4384 USDT |
162,975.7198 |
0.4454 USDT |
0.4234 USDT |
0.4290 USDT |
0.4285 USDT |
| 2025-01-07 |
0.4838 USDT |
132,706.3710 |
0.4853 USDT |
0.4802 USDT |
0.4834 USDT |
0.4820 USDT |
| 2025-01-06 |
0.4834 USDT |
158,463.4203 |
0.4769 USDT |
0.4699 USDT |
0.4774 USDT |
0.4891 USDT |
| 2025-01-05 |
0.4742 USDT |
203,344.4220 |
0.4767 USDT |
0.4685 USDT |
0.4735 USDT |
0.4766 USDT |
| 2025-01-04 |
0.4759 USDT |
77,635.6405 |
0.4776 USDT |
0.4715 USDT |
0.4764 USDT |
0.4778 USDT |
| 2025-01-03 |
0.4603 USDT |
99,911.2162 |
0.4645 USDT |
0.4556 USDT |
0.4576 USDT |
0.4575 USDT |
| 2025-01-02 |
0.4528 USDT |
138,609.4258 |
0.4448 USDT |
0.4427 USDT |
0.4492 USDT |
0.4581 USDT |
| 2025-01-01 |
0.4356 USDT |
173,519.3983 |
0.4356 USDT |
0.4254 USDT |
0.4305 USDT |
0.4394 USDT |
| 2024-12-31 |
0.4343 USDT |
86,376.6123 |
0.4442 USDT |
0.4292 USDT |
0.4337 USDT |
0.4332 USDT |
| 2024-12-30 |
0.4475 USDT |
216,385.3762 |
0.4428 USDT |
0.4306 USDT |
0.4349 USDT |
0.4332 USDT |
| 2024-12-29 |
0.4534 USDT |
142,647.0368 |
0.4563 USDT |
0.4467 USDT |
0.4524 USDT |
0.4480 USDT |
| 2024-12-28 |
0.4467 USDT |
266,187.7303 |
0.4416 USDT |
0.4385 USDT |
0.4442 USDT |
0.4533 USDT |
| 2024-12-27 |
0.4333 USDT |
113,625.4703 |
0.4292 USDT |
0.4255 USDT |
0.4311 USDT |
0.4344 USDT |
| 2024-12-26 |
0.4385 USDT |
181,534.8114 |
0.4562 USDT |
0.4088 USDT |
0.4296 USDT |
0.4316 USDT |
| 2024-12-25 |
0.4716 USDT |
241,389.4226 |
0.4741 USDT |
0.4546 USDT |
0.4594 USDT |
0.4593 USDT |
| 2024-12-24 |
0.4685 USDT |
416,514.4903 |
0.4578 USDT |
0.4531 USDT |
0.4608 USDT |
0.4749 USDT |
| 2024-12-23 |
0.4412 USDT |
35,372.6443 |
0.4488 USDT |
0.4331 USDT |
0.4454 USDT |
0.4442 USDT |
| 2024-12-22 |
0.4439 USDT |
182,678.7704 |
0.4493 USDT |
0.4278 USDT |
0.4350 USDT |
0.4358 USDT |
| 2024-12-21 |
0.4535 USDT |
363,197.2421 |
0.4333 USDT |
0.4283 USDT |
0.4359 USDT |
0.4468 USDT |
| 2024-12-20 |
0.3972 USDT |
628,517.5581 |
0.4025 USDT |
0.3624 USDT |
0.3821 USDT |
0.4114 USDT |
| 2024-12-19 |
0.4256 USDT |
761,139.6064 |
0.4321 USDT |
0.3895 USDT |
0.4094 USDT |
0.4095 USDT |
| 2024-12-18 |
0.4655 USDT |
478,438.3010 |
0.4810 USDT |
0.4323 USDT |
0.4575 USDT |
0.4415 USDT |
| 2024-12-17 |
0.5003 USDT |
259,884.0838 |
0.5093 USDT |
0.4911 USDT |
0.4988 USDT |
0.5029 USDT |
| 2024-12-16 |
0.5147 USDT |
383,026.5986 |
0.5323 USDT |
0.4700 USDT |
0.5025 USDT |
0.5200 USDT |
| 2024-12-15 |
0.5169 USDT |
324,083.1139 |
0.5146 USDT |
0.4800 USDT |
0.5083 USDT |
0.5257 USDT |
| 2024-12-14 |
0.5380 USDT |
252,619.4286 |
0.5425 USDT |
0.5190 USDT |
0.5219 USDT |
0.5190 USDT |
| 2024-12-13 |
0.5409 USDT |
540,342.0430 |
0.5518 USDT |
0.5302 USDT |
0.5394 USDT |
0.5356 USDT |
| 2024-12-12 |
0.5614 USDT |
283,365.9503 |
0.5442 USDT |
0.5393 USDT |
0.5506 USDT |
0.5534 USDT |
| 2024-12-11 |
0.5073 USDT |
413,996.5606 |
0.5028 USDT |
0.4771 USDT |
0.4970 USDT |
0.5402 USDT |
| 2024-12-10 |
0.5096 USDT |
725,324.2217 |
0.5327 USDT |
0.4573 USDT |
0.4800 USDT |
0.4988 USDT |
| 2024-12-09 |
0.6114 USDT |
212,323.1922 |
0.6486 USDT |
0.5796 USDT |
0.5985 USDT |
0.5868 USDT |
| 2024-12-08 |
0.6435 USDT |
227,871.8523 |
0.6517 USDT |
0.6266 USDT |
0.6374 USDT |
0.6428 USDT |