Identifier on Huobi: meusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.9237 USDT |
555,465.0433 |
0.9422 USDT |
0.9005 USDT |
0.9151 USDT |
0.9180 USDT |
| 2025-04-03 |
0.9346 USDT |
939,462.2995 |
0.9148 USDT |
0.9066 USDT |
0.9234 USDT |
0.9225 USDT |
| 2025-04-02 |
0.9771 USDT |
397,826.5319 |
1.0047 USDT |
0.9565 USDT |
0.9759 USDT |
0.9818 USDT |
| 2025-04-01 |
1.0122 USDT |
411,195.8506 |
0.9963 USDT |
0.9949 USDT |
1.0062 USDT |
1.0286 USDT |
| 2025-03-31 |
1.0106 USDT |
513,140.7714 |
1.0329 USDT |
0.9949 USDT |
1.0106 USDT |
0.9954 USDT |
| 2025-03-30 |
1.0494 USDT |
145,709.9041 |
1.0470 USDT |
1.0310 USDT |
1.0470 USDT |
1.0622 USDT |
| 2025-03-29 |
1.1217 USDT |
4,712.5825 |
1.1253 USDT |
1.1193 USDT |
1.1253 USDT |
1.1206 USDT |
| 2025-03-28 |
1.1662 USDT |
1,541,486.7851 |
1.2477 USDT |
1.0945 USDT |
1.1081 USDT |
1.1248 USDT |
| 2025-03-27 |
1.2501 USDT |
1,684,032.7995 |
1.2548 USDT |
1.2131 USDT |
1.2420 USDT |
1.2482 USDT |
| 2025-03-26 |
1.2666 USDT |
705,624.0242 |
1.2650 USDT |
1.2383 USDT |
1.2517 USDT |
1.2708 USDT |
| 2025-03-25 |
1.2233 USDT |
966,414.2062 |
1.1913 USDT |
1.1811 USDT |
1.2078 USDT |
1.2345 USDT |
| 2025-03-24 |
1.1504 USDT |
522,813.5921 |
1.1599 USDT |
1.1364 USDT |
1.1537 USDT |
1.1561 USDT |
| 2025-03-23 |
1.1577 USDT |
2,883,149.8991 |
1.1808 USDT |
1.1311 USDT |
1.1404 USDT |
1.1599 USDT |
| 2025-03-22 |
1.2204 USDT |
1,277,970.5637 |
1.2137 USDT |
1.1717 USDT |
1.1920 USDT |
1.1866 USDT |
| 2025-03-21 |
1.1637 USDT |
449,870.6902 |
1.1183 USDT |
1.1078 USDT |
1.1188 USDT |
1.1864 USDT |
| 2025-03-20 |
1.1335 USDT |
179,083.6549 |
1.1437 USDT |
1.1202 USDT |
1.1267 USDT |
1.1383 USDT |
| 2025-03-19 |
1.1270 USDT |
280,902.7276 |
1.1346 USDT |
1.1099 USDT |
1.1202 USDT |
1.1226 USDT |
| 2025-03-18 |
1.1627 USDT |
401,526.1897 |
1.1630 USDT |
1.1283 USDT |
1.1358 USDT |
1.1379 USDT |
| 2025-03-17 |
1.0619 USDT |
41,311.3680 |
1.0640 USDT |
1.0531 USDT |
1.0688 USDT |
1.0586 USDT |
| 2025-03-16 |
1.1122 USDT |
239,550.9990 |
1.1205 USDT |
1.0968 USDT |
1.1065 USDT |
1.1116 USDT |
| 2025-03-15 |
1.1028 USDT |
850,565.9367 |
1.0869 USDT |
1.0820 USDT |
1.0942 USDT |
1.1140 USDT |
| 2025-03-14 |
1.0752 USDT |
1,135,631.6579 |
1.0672 USDT |
1.0523 USDT |
1.0675 USDT |
1.1067 USDT |
| 2025-03-13 |
1.0529 USDT |
1,468,958.0497 |
1.0458 USDT |
1.0178 USDT |
1.0274 USDT |
1.0735 USDT |
| 2025-03-12 |
1.0245 USDT |
1,677,460.0231 |
1.0390 USDT |
0.9890 USDT |
1.0021 USDT |
1.0148 USDT |
| 2025-03-11 |
1.0053 USDT |
2,266,166.8467 |
1.0222 USDT |
0.9412 USDT |
1.0119 USDT |
1.0212 USDT |
| 2025-03-10 |
1.0813 USDT |
2,203,440.5147 |
1.0170 USDT |
0.9910 USDT |
1.0350 USDT |
1.0916 USDT |
| 2025-03-09 |
1.0536 USDT |
1,588,942.6823 |
1.1198 USDT |
0.9968 USDT |
1.0242 USDT |
1.0201 USDT |
| 2025-03-08 |
1.1531 USDT |
227,365.8152 |
1.1565 USDT |
1.1356 USDT |
1.1524 USDT |
1.1478 USDT |
| 2025-03-07 |
1.1600 USDT |
1,074,037.3077 |
1.1571 USDT |
1.0958 USDT |
1.1508 USDT |
1.1951 USDT |
| 2025-03-06 |
1.1876 USDT |
262,581.5245 |
1.1798 USDT |
1.1624 USDT |
1.1871 USDT |
1.1905 USDT |
| 2025-03-05 |
1.1527 USDT |
175,731.2024 |
1.1487 USDT |
1.1383 USDT |
1.1580 USDT |
1.1486 USDT |
| 2025-03-04 |
1.1339 USDT |
992,783.6159 |
1.1888 USDT |
1.0887 USDT |
1.1251 USDT |
1.1268 USDT |
| 2025-03-03 |
1.3013 USDT |
1,490,358.4135 |
1.4111 USDT |
1.1883 USDT |
1.2069 USDT |
1.1972 USDT |
| 2025-03-02 |
1.3426 USDT |
329,034.1918 |
1.3435 USDT |
1.3248 USDT |
1.3341 USDT |
1.3657 USDT |
| 2025-03-01 |
1.3489 USDT |
452,864.9760 |
1.3809 USDT |
1.3110 USDT |
1.3252 USDT |
1.3237 USDT |
| 2025-02-28 |
1.3389 USDT |
538,538.1718 |
1.3641 USDT |
1.2752 USDT |
1.3011 USDT |
1.3975 USDT |
| 2025-02-27 |
1.3674 USDT |
156,133.9246 |
1.3518 USDT |
1.3316 USDT |
1.3546 USDT |
1.4035 USDT |
| 2025-02-26 |
1.3472 USDT |
505,328.2590 |
1.3385 USDT |
1.2947 USDT |
1.3189 USDT |
1.3467 USDT |
| 2025-02-25 |
1.3103 USDT |
512,540.2338 |
1.3257 USDT |
1.2402 USDT |
1.3058 USDT |
1.3315 USDT |
| 2025-02-24 |
1.4055 USDT |
478,673.6473 |
1.4512 USDT |
1.3172 USDT |
1.3721 USDT |
1.3451 USDT |
| 2025-02-23 |
1.4958 USDT |
277,169.8356 |
1.5315 USDT |
1.4425 USDT |
1.4554 USDT |
1.4446 USDT |
| 2025-02-22 |
1.5158 USDT |
496,821.4809 |
1.5214 USDT |
1.4801 USDT |
1.5151 USDT |
1.5220 USDT |
| 2025-02-21 |
1.5460 USDT |
658,406.6586 |
1.4807 USDT |
1.4663 USDT |
1.5244 USDT |
1.5325 USDT |
| 2025-02-20 |
1.4486 USDT |
567,205.6387 |
1.4376 USDT |
1.4160 USDT |
1.4322 USDT |
1.4521 USDT |
| 2025-02-19 |
1.4736 USDT |
390,405.8331 |
1.4002 USDT |
1.3955 USDT |
1.4403 USDT |
1.4811 USDT |
| 2025-02-18 |
1.4128 USDT |
559,775.4639 |
1.4808 USDT |
1.3302 USDT |
1.3571 USDT |
1.3721 USDT |
| 2025-02-17 |
1.5584 USDT |
284,819.0911 |
1.5714 USDT |
1.5142 USDT |
1.5463 USDT |
1.5529 USDT |
| 2025-02-16 |
1.5929 USDT |
265,774.0169 |
1.6195 USDT |
1.5681 USDT |
1.5776 USDT |
1.5900 USDT |
| 2025-02-15 |
1.6647 USDT |
607,141.6552 |
1.7206 USDT |
1.5840 USDT |
1.6105 USDT |
1.6105 USDT |
| 2025-02-14 |
1.9163 USDT |
348,341.5045 |
1.9026 USDT |
1.8602 USDT |
1.8851 USDT |
1.8772 USDT |