Identifier on Huobi: idusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-07 |
0.4049 USDT |
150,591.9862 |
0.4042 USDT |
0.3909 USDT |
0.3976 USDT |
0.3974 USDT |
| 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 |