Identifier on Huobi: meusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
2.0605 USDT |
362,226.3901 |
2.0941 USDT |
1.9464 USDT |
1.9846 USDT |
1.9996 USDT |
| 2025-01-23 |
2.0565 USDT |
137,351.4989 |
2.0454 USDT |
2.0283 USDT |
2.0538 USDT |
2.1094 USDT |
| 2025-01-22 |
2.0780 USDT |
601,394.2317 |
2.0957 USDT |
2.0370 USDT |
2.0629 USDT |
2.0763 USDT |
| 2025-01-21 |
2.0420 USDT |
813,637.1909 |
2.0596 USDT |
1.9397 USDT |
1.9822 USDT |
2.1050 USDT |
| 2025-01-20 |
2.0732 USDT |
6,129,008.5845 |
2.1069 USDT |
1.9820 USDT |
2.0332 USDT |
2.1738 USDT |
| 2025-01-19 |
2.4692 USDT |
3,145,051.3370 |
2.4729 USDT |
2.3964 USDT |
2.4257 USDT |
2.4111 USDT |
| 2025-01-18 |
2.5771 USDT |
4,718,377.5600 |
2.6765 USDT |
2.4679 USDT |
2.5019 USDT |
2.5599 USDT |
| 2025-01-17 |
2.6422 USDT |
6,164,562.5901 |
2.5755 USDT |
2.5675 USDT |
2.5866 USDT |
2.6692 USDT |
| 2025-01-16 |
2.6483 USDT |
5,114,035.5847 |
2.7133 USDT |
2.6017 USDT |
2.6294 USDT |
2.6167 USDT |
| 2025-01-15 |
2.5793 USDT |
10,258,514.3040 |
2.5979 USDT |
2.4858 USDT |
2.5154 USDT |
2.6654 USDT |
| 2025-01-14 |
2.5782 USDT |
5,411,591.3029 |
2.5312 USDT |
2.5182 USDT |
2.5737 USDT |
2.6200 USDT |
| 2025-01-13 |
2.5856 USDT |
5,210,994.1390 |
2.7005 USDT |
2.3951 USDT |
2.4424 USDT |
2.4009 USDT |
| 2025-01-12 |
2.7414 USDT |
4,164,223.9961 |
2.7964 USDT |
2.6805 USDT |
2.7193 USDT |
2.7155 USDT |
| 2025-01-11 |
2.7494 USDT |
7,225,944.3803 |
2.7796 USDT |
2.7215 USDT |
2.7477 USDT |
2.7518 USDT |
| 2025-01-10 |
2.7645 USDT |
10,756,930.9539 |
2.6796 USDT |
2.6605 USDT |
2.7286 USDT |
2.7787 USDT |
| 2025-01-09 |
2.7285 USDT |
6,627,582.3226 |
2.8276 USDT |
2.6507 USDT |
2.6999 USDT |
2.6831 USDT |
| 2025-01-08 |
2.9233 USDT |
6,376,791.0336 |
3.0147 USDT |
2.8219 USDT |
2.8800 USDT |
2.8769 USDT |
| 2025-01-07 |
3.3143 USDT |
6,033,690.5254 |
3.3663 USDT |
3.2198 USDT |
3.2773 USDT |
3.2750 USDT |
| 2025-01-06 |
3.3798 USDT |
7,099,443.9622 |
3.4516 USDT |
3.3253 USDT |
3.3669 USDT |
3.3990 USDT |
| 2025-01-05 |
3.3219 USDT |
4,670,302.1585 |
3.3527 USDT |
3.2749 USDT |
3.3132 USDT |
3.3103 USDT |
| 2025-01-04 |
3.4403 USDT |
3,847,709.3629 |
3.3712 USDT |
3.3369 USDT |
3.4423 USDT |
3.4483 USDT |
| 2025-01-03 |
3.1541 USDT |
4,258,704.9956 |
3.2400 USDT |
3.1106 USDT |
3.1495 USDT |
3.1869 USDT |
| 2025-01-02 |
3.1947 USDT |
6,884,344.3471 |
3.1838 USDT |
3.1050 USDT |
3.1851 USDT |
3.1687 USDT |
| 2025-01-01 |
3.0681 USDT |
9,345,954.9671 |
3.1108 USDT |
2.9655 USDT |
3.0221 USDT |
3.1487 USDT |
| 2024-12-31 |
3.0607 USDT |
3,922,770.6565 |
3.1898 USDT |
3.0070 USDT |
3.0421 USDT |
3.0421 USDT |
| 2024-12-30 |
3.2993 USDT |
7,357,503.4464 |
3.4093 USDT |
3.1591 USDT |
3.2154 USDT |
3.1962 USDT |
| 2024-12-29 |
3.5233 USDT |
6,121,829.8778 |
3.5043 USDT |
3.3562 USDT |
3.4537 USDT |
3.5886 USDT |
| 2024-12-28 |
3.6294 USDT |
7,631,638.3277 |
4.0256 USDT |
3.4681 USDT |
3.5402 USDT |
3.5709 USDT |
| 2024-12-27 |
3.9238 USDT |
3,859,577.3700 |
3.9379 USDT |
3.7053 USDT |
3.8345 USDT |
3.8028 USDT |
| 2024-12-26 |
3.5991 USDT |
6,794,908.6045 |
3.4643 USDT |
3.3190 USDT |
3.3819 USDT |
4.0031 USDT |
| 2024-12-25 |
3.4395 USDT |
9,742,408.0277 |
3.1882 USDT |
3.1440 USDT |
3.3141 USDT |
3.4090 USDT |
| 2024-12-24 |
3.0586 USDT |
11,179,419.5127 |
3.1118 USDT |
2.9330 USDT |
2.9722 USDT |
3.1886 USDT |
| 2024-12-23 |
2.9644 USDT |
1,902,922.1299 |
3.0956 USDT |
2.8830 USDT |
2.9459 USDT |
3.0303 USDT |
| 2024-12-22 |
3.0500 USDT |
4,702,255.4021 |
3.1395 USDT |
2.9637 USDT |
3.0378 USDT |
3.0894 USDT |
| 2024-12-21 |
3.3496 USDT |
6,402,079.1946 |
3.4916 USDT |
3.0868 USDT |
3.1793 USDT |
3.1749 USDT |
| 2024-12-20 |
3.0052 USDT |
7,769,792.0561 |
2.7649 USDT |
2.7224 USDT |
2.9448 USDT |
3.0291 USDT |
| 2024-12-19 |
2.8247 USDT |
10,859,118.5670 |
2.7926 USDT |
2.5836 USDT |
2.6833 USDT |
2.5976 USDT |
| 2024-12-18 |
3.0774 USDT |
11,221,282.9138 |
3.0382 USDT |
2.7000 USDT |
2.8880 USDT |
2.8439 USDT |
| 2024-12-17 |
3.3152 USDT |
7,330,179.6610 |
3.5378 USDT |
3.2039 USDT |
3.2634 USDT |
3.2401 USDT |
| 2024-12-16 |
3.6466 USDT |
8,701,529.9555 |
3.8423 USDT |
3.4898 USDT |
3.5488 USDT |
3.5923 USDT |
| 2024-12-15 |
3.8395 USDT |
9,510,230.5897 |
3.8931 USDT |
3.6532 USDT |
3.7495 USDT |
3.7382 USDT |
| 2024-12-14 |
4.2662 USDT |
5,959,687.3116 |
4.2614 USDT |
4.0137 USDT |
4.0752 USDT |
4.0688 USDT |
| 2024-12-13 |
4.2303 USDT |
10,118,856.3569 |
4.4897 USDT |
4.0244 USDT |
4.2181 USDT |
4.2568 USDT |
| 2024-12-12 |
5.0923 USDT |
4,510,263.1673 |
5.4092 USDT |
4.7928 USDT |
4.9292 USDT |
4.9138 USDT |
| 2024-12-11 |
5.5807 USDT |
8,149,919.9055 |
5.7180 USDT |
4.9004 USDT |
5.0487 USDT |
5.0020 USDT |
| 2024-12-10 |
5.1368 USDT |
4,412,152.3584 |
1.0000 USDT |
1.0000 USDT |
4.8030 USDT |
5.7343 USDT |