Identifier on Huobi: meusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.2006 USDT |
122,113.7239 |
0.2012 USDT |
0.1998 USDT |
0.2016 USDT |
0.2013 USDT |
| 2025-12-23 |
0.2012 USDT |
5,725,526.3794 |
0.2075 USDT |
0.1937 USDT |
0.1987 USDT |
0.2012 USDT |
| 2025-12-22 |
0.2214 USDT |
5,222,610.3941 |
0.2185 USDT |
0.2157 USDT |
0.2189 USDT |
0.2174 USDT |
| 2025-12-21 |
0.2218 USDT |
3,214,850.4272 |
0.2267 USDT |
0.2140 USDT |
0.2175 USDT |
0.2157 USDT |
| 2025-12-20 |
0.2242 USDT |
5,061,987.0937 |
0.2189 USDT |
0.2176 USDT |
0.2225 USDT |
0.2246 USDT |
| 2025-12-19 |
0.2113 USDT |
864,661.3519 |
0.2087 USDT |
0.2077 USDT |
0.2116 USDT |
0.2155 USDT |
| 2025-12-18 |
0.2166 USDT |
393,685.5293 |
0.2188 USDT |
0.2153 USDT |
0.2169 USDT |
0.2154 USDT |
| 2025-12-17 |
0.2259 USDT |
5,284,934.1511 |
0.2281 USDT |
0.2159 USDT |
0.2192 USDT |
0.2187 USDT |
| 2025-12-16 |
0.2284 USDT |
9,235,566.6660 |
0.2355 USDT |
0.2233 USDT |
0.2291 USDT |
0.2339 USDT |
| 2025-12-15 |
0.2503 USDT |
5,585,041.7908 |
0.2540 USDT |
0.2376 USDT |
0.2450 USDT |
0.2391 USDT |
| 2025-12-14 |
0.2670 USDT |
768,821.6971 |
0.2675 USDT |
0.2639 USDT |
0.2660 USDT |
0.2667 USDT |
| 2025-12-13 |
0.2674 USDT |
196,891.3750 |
0.2666 USDT |
0.2666 USDT |
0.2687 USDT |
0.2674 USDT |
| 2025-12-12 |
0.2737 USDT |
854,870.1646 |
0.2771 USDT |
0.2697 USDT |
0.2726 USDT |
0.2726 USDT |
| 2025-12-11 |
0.2774 USDT |
13,709,926.6372 |
0.2903 USDT |
0.2698 USDT |
0.2743 USDT |
0.2772 USDT |
| 2025-12-10 |
0.3027 USDT |
17,080,403.6877 |
0.3256 USDT |
0.2935 USDT |
0.3010 USDT |
0.3005 USDT |
| 2025-12-09 |
0.3116 USDT |
847,870.8897 |
0.3166 USDT |
0.3069 USDT |
0.3099 USDT |
0.3077 USDT |
| 2025-12-08 |
0.3194 USDT |
221,662.0185 |
0.3170 USDT |
0.3162 USDT |
0.3184 USDT |
0.3203 USDT |
| 2025-12-07 |
0.3198 USDT |
2,318,848.7690 |
0.3295 USDT |
0.3109 USDT |
0.3176 USDT |
0.3172 USDT |
| 2025-12-06 |
0.3265 USDT |
2,606,184.3313 |
0.3246 USDT |
0.3229 USDT |
0.3247 USDT |
0.3249 USDT |
| 2025-12-05 |
0.3315 USDT |
4,013,138.1775 |
0.3319 USDT |
0.3190 USDT |
0.3246 USDT |
0.3266 USDT |
| 2025-12-04 |
0.3399 USDT |
3,011,846.4774 |
0.3409 USDT |
0.3315 USDT |
0.3352 USDT |
0.3354 USDT |
| 2025-12-03 |
0.3355 USDT |
3,236,651.3937 |
0.3347 USDT |
0.3322 USDT |
0.3349 USDT |
0.3341 USDT |
| 2025-12-02 |
0.3083 USDT |
1,896,988.0911 |
0.3087 USDT |
0.3031 USDT |
0.3075 USDT |
0.3162 USDT |
| 2025-12-01 |
0.3029 USDT |
8,487,714.5241 |
0.3022 USDT |
0.2973 USDT |
0.3004 USDT |
0.3088 USDT |
| 2025-11-30 |
0.3320 USDT |
6,154,107.6000 |
0.3341 USDT |
0.3268 USDT |
0.3310 USDT |
0.3313 USDT |
| 2025-11-29 |
0.3386 USDT |
3,957,645.1143 |
0.3409 USDT |
0.3332 USDT |
0.3374 USDT |
0.3334 USDT |
| 2025-11-28 |
0.3535 USDT |
4,063,416.1396 |
0.3610 USDT |
0.3417 USDT |
0.3452 USDT |
0.3429 USDT |
| 2025-11-27 |
0.3750 USDT |
7,088,452.3315 |
0.4080 USDT |
0.3659 USDT |
0.3690 USDT |
0.3689 USDT |
| 2025-11-26 |
0.3651 USDT |
2,668,422.3959 |
0.3739 USDT |
0.3573 USDT |
0.3626 USDT |
0.3616 USDT |
| 2025-11-25 |
0.3696 USDT |
1,722,443.7989 |
0.3758 USDT |
0.3637 USDT |
0.3672 USDT |
0.3648 USDT |
| 2025-11-24 |
0.3655 USDT |
1,310,501.6128 |
0.3631 USDT |
0.3591 USDT |
0.3674 USDT |
0.3664 USDT |
| 2025-11-23 |
0.3626 USDT |
166,738.5535 |
0.3659 USDT |
0.3587 USDT |
0.3632 USDT |
0.3631 USDT |
| 2025-11-22 |
0.3629 USDT |
5,476,600.7099 |
0.3603 USDT |
0.3472 USDT |
0.3529 USDT |
0.3667 USDT |
| 2025-11-21 |
0.3590 USDT |
8,075,652.4976 |
0.3675 USDT |
0.3280 USDT |
0.3429 USDT |
0.3522 USDT |
| 2025-11-20 |
0.3838 USDT |
10,446,778.1976 |
0.3766 USDT |
0.3566 USDT |
0.3669 USDT |
0.3653 USDT |
| 2025-11-19 |
0.3823 USDT |
8,536,788.0504 |
0.3843 USDT |
0.3698 USDT |
0.3762 USDT |
0.3766 USDT |
| 2025-11-18 |
0.3829 USDT |
4,896,722.4093 |
0.3751 USDT |
0.3681 USDT |
0.3779 USDT |
0.3831 USDT |
| 2025-11-17 |
0.3846 USDT |
949,623.4112 |
0.3826 USDT |
0.3790 USDT |
0.3852 USDT |
0.3849 USDT |
| 2025-11-16 |
0.3912 USDT |
2,151,738.5739 |
0.3921 USDT |
0.3840 USDT |
0.3883 USDT |
0.3876 USDT |
| 2025-11-15 |
0.3926 USDT |
1,709,089.2858 |
0.3857 USDT |
0.3845 USDT |
0.3898 USDT |
0.3996 USDT |
| 2025-11-14 |
0.3907 USDT |
4,542,825.7413 |
0.3964 USDT |
0.3754 USDT |
0.3878 USDT |
0.3860 USDT |
| 2025-11-13 |
0.4093 USDT |
9,806,494.8407 |
0.4232 USDT |
0.3846 USDT |
0.3914 USDT |
0.3964 USDT |
| 2025-11-12 |
0.4149 USDT |
3,432,865.2791 |
0.4047 USDT |
0.4008 USDT |
0.4047 USDT |
0.4021 USDT |
| 2025-11-11 |
0.4265 USDT |
2,796,750.1048 |
0.4342 USDT |
0.4175 USDT |
0.4254 USDT |
0.4232 USDT |
| 2025-11-10 |
0.4298 USDT |
979,549.2684 |
0.4278 USDT |
0.4229 USDT |
0.4296 USDT |
0.4295 USDT |
| 2025-11-09 |
0.4230 USDT |
3,274,066.1532 |
0.4152 USDT |
0.4117 USDT |
0.4165 USDT |
0.4277 USDT |
| 2025-11-08 |
0.4307 USDT |
4,828,551.0912 |
0.4624 USDT |
0.4163 USDT |
0.4236 USDT |
0.4291 USDT |
| 2025-11-07 |
0.4148 USDT |
5,761,840.5240 |
0.3971 USDT |
0.3897 USDT |
0.3992 USDT |
0.4390 USDT |
| 2025-11-06 |
0.4021 USDT |
428,499.0884 |
0.4049 USDT |
0.3975 USDT |
0.4031 USDT |
0.4033 USDT |
| 2025-11-05 |
0.3956 USDT |
3,930,440.1294 |
0.3986 USDT |
0.3838 USDT |
0.3897 USDT |
0.4052 USDT |