Identifier on Huobi: idusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.3849 USDT |
352,118.2364 |
0.3628 USDT |
0.3615 USDT |
0.3725 USDT |
0.3909 USDT |
| 2024-11-05 |
0.3561 USDT |
271,928.2421 |
0.3509 USDT |
0.3478 USDT |
0.3528 USDT |
0.3607 USDT |
| 2024-11-04 |
0.3642 USDT |
206,299.5599 |
0.3673 USDT |
0.3563 USDT |
0.3576 USDT |
0.3568 USDT |
| 2024-11-03 |
0.3690 USDT |
237,209.4509 |
0.3886 USDT |
0.3563 USDT |
0.3641 USDT |
0.3695 USDT |
| 2024-11-02 |
0.3930 USDT |
241,216.9017 |
0.4004 USDT |
0.3819 USDT |
0.3860 USDT |
0.3838 USDT |
| 2024-11-01 |
0.4122 USDT |
303,343.9653 |
0.4138 USDT |
0.3972 USDT |
0.4044 USDT |
0.4046 USDT |
| 2024-10-31 |
0.4351 USDT |
222,739.8918 |
0.4246 USDT |
0.4173 USDT |
0.4211 USDT |
0.4339 USDT |
| 2024-10-30 |
0.4305 USDT |
236,518.7002 |
0.4202 USDT |
0.4104 USDT |
0.4195 USDT |
0.4278 USDT |
| 2024-10-29 |
0.4037 USDT |
382,308.7208 |
0.3933 USDT |
0.3908 USDT |
0.3948 USDT |
0.4175 USDT |
| 2024-10-28 |
0.3896 USDT |
390,907.8244 |
0.4014 USDT |
0.3805 USDT |
0.3861 USDT |
0.3839 USDT |
| 2024-10-27 |
0.4061 USDT |
326,187.6573 |
0.3900 USDT |
0.3873 USDT |
0.3910 USDT |
0.4009 USDT |
| 2024-10-26 |
0.3867 USDT |
588,119.2542 |
0.3822 USDT |
0.3739 USDT |
0.3826 USDT |
0.3957 USDT |
| 2024-10-25 |
0.4243 USDT |
300,117.8164 |
0.4235 USDT |
0.4071 USDT |
0.4149 USDT |
0.4117 USDT |
| 2024-10-24 |
0.4231 USDT |
562,635.6398 |
0.3969 USDT |
0.3969 USDT |
0.4137 USDT |
0.4243 USDT |
| 2024-10-23 |
0.3989 USDT |
335,989.3641 |
0.4160 USDT |
0.3886 USDT |
0.3937 USDT |
0.3902 USDT |
| 2024-10-22 |
0.4071 USDT |
485,008.1610 |
0.3941 USDT |
0.3941 USDT |
0.4061 USDT |
0.4137 USDT |
| 2024-10-21 |
0.4201 USDT |
146,250.2190 |
0.4124 USDT |
0.4080 USDT |
0.4129 USDT |
0.4089 USDT |
| 2024-10-20 |
0.3953 USDT |
175,195.5410 |
0.3798 USDT |
0.3750 USDT |
0.3766 USDT |
0.4046 USDT |
| 2024-10-19 |
0.3823 USDT |
242,008.5139 |
0.3796 USDT |
0.3745 USDT |
0.3759 USDT |
0.3759 USDT |
| 2024-10-18 |
0.3755 USDT |
284,436.5130 |
0.3719 USDT |
0.3699 USDT |
0.3736 USDT |
0.3714 USDT |
| 2024-10-17 |
0.3756 USDT |
503,107.3389 |
0.3836 USDT |
0.3666 USDT |
0.3711 USDT |
0.3719 USDT |
| 2024-10-16 |
0.3837 USDT |
546,164.7313 |
0.3897 USDT |
0.3777 USDT |
0.3836 USDT |
0.3820 USDT |
| 2024-10-15 |
0.3896 USDT |
378,230.3790 |
0.3997 USDT |
0.3779 USDT |
0.3846 USDT |
0.3844 USDT |
| 2024-10-14 |
0.3717 USDT |
112,939.0060 |
0.3743 USDT |
0.3682 USDT |
0.3710 USDT |
0.3778 USDT |
| 2024-10-13 |
0.3717 USDT |
201,764.7861 |
0.3745 USDT |
0.3686 USDT |
0.3718 USDT |
0.3715 USDT |
| 2024-10-12 |
0.3731 USDT |
627,626.4693 |
0.3706 USDT |
0.3689 USDT |
0.3710 USDT |
0.3749 USDT |
| 2024-10-11 |
0.3572 USDT |
407,027.7431 |
0.3545 USDT |
0.3509 USDT |
0.3557 USDT |
0.3626 USDT |
| 2024-10-10 |
0.3501 USDT |
976,251.6808 |
0.3519 USDT |
0.3413 USDT |
0.3466 USDT |
0.3497 USDT |
| 2024-10-09 |
0.3578 USDT |
961,861.4026 |
0.3591 USDT |
0.3458 USDT |
0.3502 USDT |
0.3502 USDT |
| 2024-10-08 |
0.3634 USDT |
893,124.2974 |
0.3699 USDT |
0.3538 USDT |
0.3590 USDT |
0.3582 USDT |
| 2024-10-07 |
0.3754 USDT |
800,518.7553 |
0.3696 USDT |
0.3671 USDT |
0.3735 USDT |
0.3779 USDT |
| 2024-10-06 |
0.3579 USDT |
256,263.4186 |
0.3590 USDT |
0.3546 USDT |
0.3569 USDT |
0.3597 USDT |
| 2024-10-05 |
0.3621 USDT |
246,581.7228 |
0.3588 USDT |
0.3567 USDT |
0.3591 USDT |
0.3612 USDT |
| 2024-10-04 |
0.3514 USDT |
1,095,316.0382 |
0.3444 USDT |
0.3415 USDT |
0.3454 USDT |
0.3577 USDT |
| 2024-10-03 |
0.3488 USDT |
593,606.8807 |
0.3469 USDT |
0.3366 USDT |
0.3457 USDT |
0.3453 USDT |
| 2024-10-02 |
0.3638 USDT |
1,359,136.9548 |
0.3586 USDT |
0.3560 USDT |
0.3622 USDT |
0.3614 USDT |
| 2024-10-01 |
0.3829 USDT |
1,461,803.3726 |
0.3911 USDT |
0.3490 USDT |
0.3594 USDT |
0.3575 USDT |
| 2024-09-30 |
0.4115 USDT |
728,005.9454 |
0.4247 USDT |
0.3987 USDT |
0.4053 USDT |
0.4022 USDT |
| 2024-09-29 |
0.4194 USDT |
838,192.0836 |
0.4187 USDT |
0.4070 USDT |
0.4127 USDT |
0.4245 USDT |
| 2024-09-28 |
0.4216 USDT |
826,387.8238 |
0.4359 USDT |
0.4092 USDT |
0.4172 USDT |
0.4176 USDT |
| 2024-09-27 |
0.4289 USDT |
1,279,945.5544 |
0.4297 USDT |
0.4155 USDT |
0.4270 USDT |
0.4361 USDT |
| 2024-09-26 |
0.4301 USDT |
687,570.6391 |
0.4106 USDT |
0.4106 USDT |
0.4266 USDT |
0.4268 USDT |
| 2024-09-25 |
0.4217 USDT |
979,544.1993 |
0.3863 USDT |
0.3863 USDT |
0.4158 USDT |
0.4143 USDT |
| 2024-09-24 |
0.3768 USDT |
528,668.5554 |
0.3790 USDT |
0.3700 USDT |
0.3734 USDT |
0.3779 USDT |
| 2024-09-23 |
0.3796 USDT |
674,244.7809 |
0.3772 USDT |
0.3687 USDT |
0.3747 USDT |
0.3779 USDT |
| 2024-09-22 |
0.3831 USDT |
279,083.0452 |
0.3896 USDT |
0.3764 USDT |
0.3778 USDT |
0.3774 USDT |
| 2024-09-21 |
0.3780 USDT |
404,335.1711 |
0.3750 USDT |
0.3685 USDT |
0.3714 USDT |
0.3832 USDT |
| 2024-09-20 |
0.3691 USDT |
697,820.8890 |
0.3626 USDT |
0.3460 USDT |
0.3610 USDT |
0.3707 USDT |
| 2024-09-19 |
0.3582 USDT |
608,181.6583 |
0.3466 USDT |
0.3449 USDT |
0.3517 USDT |
0.3677 USDT |
| 2024-09-18 |
0.3343 USDT |
694,274.0646 |
0.3373 USDT |
0.3250 USDT |
0.3289 USDT |
0.3364 USDT |