Identifier on Huobi: idusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.6566 USDT |
357,569.0537 |
0.6725 USDT |
0.6463 USDT |
0.6541 USDT |
0.6556 USDT |
| 2024-12-06 |
0.6731 USDT |
569,413.8392 |
0.6566 USDT |
0.6329 USDT |
0.6558 USDT |
0.6732 USDT |
| 2024-12-05 |
0.6301 USDT |
420,141.7891 |
0.6354 USDT |
0.5986 USDT |
0.6236 USDT |
0.6695 USDT |
| 2024-12-04 |
0.6404 USDT |
395,707.6033 |
0.6019 USDT |
0.5962 USDT |
0.6146 USDT |
0.6658 USDT |
| 2024-12-03 |
0.5781 USDT |
490,607.6674 |
0.5902 USDT |
0.5276 USDT |
0.5592 USDT |
0.5606 USDT |
| 2024-12-02 |
0.5673 USDT |
520,257.4477 |
0.6007 USDT |
0.5384 USDT |
0.5546 USDT |
0.5640 USDT |
| 2024-12-01 |
0.5941 USDT |
286,901.3239 |
0.5837 USDT |
0.5600 USDT |
0.5751 USDT |
0.6106 USDT |
| 2024-11-30 |
0.5787 USDT |
268,094.0723 |
0.5695 USDT |
0.5545 USDT |
0.5603 USDT |
0.5807 USDT |
| 2024-11-29 |
0.5441 USDT |
185,228.6196 |
0.5550 USDT |
0.5330 USDT |
0.5426 USDT |
0.5533 USDT |
| 2024-11-28 |
0.5467 USDT |
273,832.7810 |
0.5674 USDT |
0.5354 USDT |
0.5436 USDT |
0.5372 USDT |
| 2024-11-27 |
0.5316 USDT |
445,069.4013 |
0.5172 USDT |
0.4997 USDT |
0.5120 USDT |
0.5516 USDT |
| 2024-11-26 |
0.5013 USDT |
542,879.1489 |
0.4902 USDT |
0.4752 USDT |
0.4868 USDT |
0.4856 USDT |
| 2024-11-25 |
0.5085 USDT |
474,910.0407 |
0.5136 USDT |
0.4817 USDT |
0.5014 USDT |
0.4936 USDT |
| 2024-11-24 |
0.5000 USDT |
306,970.3487 |
0.4815 USDT |
0.4559 USDT |
0.4816 USDT |
0.4583 USDT |
| 2024-11-23 |
0.4711 USDT |
322,298.4237 |
0.4575 USDT |
0.4518 USDT |
0.4630 USDT |
0.4660 USDT |
| 2024-11-22 |
0.4405 USDT |
355,123.3992 |
0.4466 USDT |
0.4256 USDT |
0.4351 USDT |
0.4343 USDT |
| 2024-11-21 |
0.4234 USDT |
248,098.7047 |
0.4228 USDT |
0.4076 USDT |
0.4191 USDT |
0.4204 USDT |
| 2024-11-20 |
0.4380 USDT |
314,954.0062 |
0.4540 USDT |
0.4042 USDT |
0.4260 USDT |
0.4242 USDT |
| 2024-11-19 |
0.4564 USDT |
460,949.1282 |
0.4695 USDT |
0.4407 USDT |
0.4474 USDT |
0.4467 USDT |
| 2024-11-18 |
0.4484 USDT |
351,594.7798 |
0.4326 USDT |
0.4286 USDT |
0.4348 USDT |
0.4600 USDT |
| 2024-11-17 |
0.4467 USDT |
205,679.2957 |
0.4601 USDT |
0.4296 USDT |
0.4429 USDT |
0.4504 USDT |
| 2024-11-16 |
0.4345 USDT |
133,027.8093 |
0.4285 USDT |
0.4253 USDT |
0.4295 USDT |
0.4473 USDT |
| 2024-11-15 |
0.4110 USDT |
492,109.7395 |
0.4124 USDT |
0.3936 USDT |
0.4024 USDT |
0.4173 USDT |
| 2024-11-14 |
0.4275 USDT |
574,075.9436 |
0.4253 USDT |
0.4094 USDT |
0.4209 USDT |
0.4256 USDT |
| 2024-11-13 |
0.4188 USDT |
279,022.6223 |
0.4430 USDT |
0.3993 USDT |
0.4127 USDT |
0.4055 USDT |
| 2024-11-12 |
0.4600 USDT |
537,045.8537 |
0.4845 USDT |
0.4219 USDT |
0.4334 USDT |
0.4278 USDT |
| 2024-11-11 |
0.4635 USDT |
516,895.5063 |
0.4649 USDT |
0.4484 USDT |
0.4578 USDT |
0.4749 USDT |
| 2024-11-10 |
0.4488 USDT |
328,871.3611 |
0.4428 USDT |
0.4273 USDT |
0.4358 USDT |
0.4579 USDT |
| 2024-11-09 |
0.4273 USDT |
340,426.7215 |
0.4148 USDT |
0.4081 USDT |
0.4152 USDT |
0.4366 USDT |
| 2024-11-08 |
0.4173 USDT |
259,547.6989 |
0.4079 USDT |
0.4062 USDT |
0.4149 USDT |
0.4138 USDT |