Identifier on Huobi: looksusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.0350 USDT |
45,142.4191 |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
0.0352 USDT |
| 2025-01-24 |
0.0356 USDT |
298,984.9989 |
0.0357 USDT |
0.0344 USDT |
0.0349 USDT |
0.0357 USDT |
| 2025-01-23 |
0.0357 USDT |
65,841.7498 |
0.0360 USDT |
0.0341 USDT |
0.0348 USDT |
0.0351 USDT |
| 2025-01-22 |
0.0363 USDT |
35,137.6771 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0366 USDT |
| 2025-01-21 |
0.0346 USDT |
122,797.5399 |
0.0347 USDT |
0.0334 USDT |
0.0339 USDT |
0.0357 USDT |
| 2025-01-20 |
0.0366 USDT |
103,985.0685 |
0.0361 USDT |
0.0346 USDT |
0.0346 USDT |
0.0356 USDT |
| 2025-01-19 |
0.0411 USDT |
184,462.1636 |
0.0440 USDT |
0.0388 USDT |
0.0399 USDT |
0.0416 USDT |
| 2025-01-18 |
0.0505 USDT |
3,836.0000 |
0.0512 USDT |
0.0498 USDT |
0.0498 USDT |
0.0498 USDT |
| 2025-01-17 |
0.0497 USDT |
3,279.1968 |
0.0487 USDT |
0.0487 USDT |
0.0489 USDT |
0.0502 USDT |
| 2025-01-16 |
0.0489 USDT |
19,945.2600 |
0.0499 USDT |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
| 2025-01-15 |
0.0458 USDT |
81,044.2832 |
0.0476 USDT |
0.0448 USDT |
0.0457 USDT |
0.0489 USDT |
| 2025-01-14 |
0.0464 USDT |
58,415.2060 |
0.0446 USDT |
0.0446 USDT |
0.0446 USDT |
0.0466 USDT |
| 2025-01-13 |
0.0453 USDT |
79,805.9755 |
0.0496 USDT |
0.0415 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-01-12 |
0.0503 USDT |
40,545.2045 |
0.0515 USDT |
0.0499 USDT |
0.0499 USDT |
0.0506 USDT |
| 2025-01-11 |
0.0510 USDT |
36,092.5028 |
0.0513 USDT |
0.0508 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-01-10 |
0.0503 USDT |
32,551.9833 |
0.0486 USDT |
0.0486 USDT |
0.0486 USDT |
0.0502 USDT |
| 2025-01-09 |
0.0502 USDT |
37,853.6048 |
0.0498 USDT |
0.0478 USDT |
0.0479 USDT |
0.0500 USDT |
| 2025-01-08 |
0.0523 USDT |
2,445.4570 |
0.0525 USDT |
0.0520 USDT |
0.0520 USDT |
0.0520 USDT |
| 2025-01-07 |
0.0611 USDT |
4,085.4941 |
0.0619 USDT |
0.0609 USDT |
0.0609 USDT |
0.0609 USDT |
| 2025-01-06 |
0.0629 USDT |
8,131.7312 |
0.0631 USDT |
0.0619 USDT |
0.0619 USDT |
0.0623 USDT |
| 2025-01-05 |
0.0640 USDT |
43,692.3334 |
0.0648 USDT |
0.0617 USDT |
0.0622 USDT |
0.0625 USDT |
| 2025-01-04 |
0.0643 USDT |
6,456.2253 |
0.0634 USDT |
0.0633 USDT |
0.0633 USDT |
0.0634 USDT |
| 2025-01-03 |
0.0621 USDT |
347.0000 |
0.0622 USDT |
0.0621 USDT |
0.0621 USDT |
0.0621 USDT |
| 2025-01-02 |
0.0616 USDT |
55,456.3698 |
0.0612 USDT |
0.0608 USDT |
0.0610 USDT |
0.0625 USDT |
| 2025-01-01 |
0.0590 USDT |
4,959.5011 |
0.0589 USDT |
0.0577 USDT |
0.0582 USDT |
0.0594 USDT |
| 2024-12-31 |
0.0584 USDT |
363,299.6029 |
0.0578 USDT |
0.0572 USDT |
0.0575 USDT |
0.0591 USDT |
| 2024-12-30 |
0.0619 USDT |
190,170.6628 |
0.0613 USDT |
0.0599 USDT |
0.0603 USDT |
0.0605 USDT |
| 2024-12-29 |
0.0606 USDT |
77,723.8524 |
0.0608 USDT |
0.0595 USDT |
0.0602 USDT |
0.0610 USDT |
| 2024-12-28 |
0.0592 USDT |
159,056.9206 |
0.0587 USDT |
0.0577 USDT |
0.0585 USDT |
0.0597 USDT |
| 2024-12-27 |
0.0609 USDT |
408,905.3755 |
0.0612 USDT |
0.0576 USDT |
0.0579 USDT |
0.0584 USDT |
| 2024-12-26 |
0.0617 USDT |
249,285.3337 |
0.0626 USDT |
0.0580 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-12-25 |
0.0683 USDT |
2,222,917.7036 |
0.0679 USDT |
0.0645 USDT |
0.0650 USDT |
0.0655 USDT |
| 2024-12-24 |
0.0652 USDT |
1,871,268.9634 |
0.0657 USDT |
0.0632 USDT |
0.0641 USDT |
0.0692 USDT |
| 2024-12-23 |
0.0649 USDT |
1,671,144.3377 |
0.0628 USDT |
0.0604 USDT |
0.0623 USDT |
0.0658 USDT |
| 2024-12-22 |
0.0624 USDT |
711,836.7844 |
0.0616 USDT |
0.0589 USDT |
0.0607 USDT |
0.0624 USDT |
| 2024-12-21 |
0.0613 USDT |
327,635.0990 |
0.0612 USDT |
0.0596 USDT |
0.0603 USDT |
0.0602 USDT |
| 2024-12-20 |
0.0524 USDT |
371,117.5875 |
0.0527 USDT |
0.0446 USDT |
0.0477 USDT |
0.0606 USDT |
| 2024-12-19 |
0.0577 USDT |
194,413.8734 |
0.0582 USDT |
0.0538 USDT |
0.0558 USDT |
0.0563 USDT |
| 2024-12-18 |
0.0649 USDT |
2,313,621.7718 |
0.0643 USDT |
0.0618 USDT |
0.0625 USDT |
0.0637 USDT |
| 2024-12-17 |
0.0714 USDT |
664,046.3888 |
0.0702 USDT |
0.0679 USDT |
0.0682 USDT |
0.0693 USDT |
| 2024-12-16 |
0.0733 USDT |
1,236,309.4735 |
0.0733 USDT |
0.0680 USDT |
0.0693 USDT |
0.0690 USDT |
| 2024-12-15 |
0.0677 USDT |
659,296.1036 |
0.0634 USDT |
0.0615 USDT |
0.0625 USDT |
0.0702 USDT |
| 2024-12-14 |
0.0690 USDT |
581,979.7074 |
0.0662 USDT |
0.0649 USDT |
0.0655 USDT |
0.0649 USDT |
| 2024-12-13 |
0.0680 USDT |
3,178,198.7493 |
0.0648 USDT |
0.0639 USDT |
0.0648 USDT |
0.0683 USDT |
| 2024-12-12 |
0.0752 USDT |
2,944,783.4621 |
0.0645 USDT |
0.0628 USDT |
0.0647 USDT |
0.0641 USDT |
| 2024-12-11 |
0.0520 USDT |
5,116,361.1053 |
0.0517 USDT |
0.0496 USDT |
0.0513 USDT |
0.0550 USDT |
| 2024-12-10 |
0.0543 USDT |
10,913,541.9651 |
0.0563 USDT |
0.0485 USDT |
0.0501 USDT |
0.0490 USDT |
| 2024-12-09 |
0.0642 USDT |
5,269,377.0689 |
0.0746 USDT |
0.0499 USDT |
0.0603 USDT |
0.0566 USDT |
| 2024-12-08 |
0.0685 USDT |
591,542.9242 |
0.0705 USDT |
0.0659 USDT |
0.0672 USDT |
0.0673 USDT |
| 2024-12-07 |
0.0682 USDT |
2,652,757.7436 |
0.0673 USDT |
0.0655 USDT |
0.0670 USDT |
0.0690 USDT |