Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
5.1467 USDT |
132,333.6802 |
5.0897 USDT |
4.9528 USDT |
5.0652 USDT |
5.3455 USDT |
| 2024-11-24 |
5.0652 USDT |
151,995.1781 |
5.0110 USDT |
4.8693 USDT |
4.9885 USDT |
5.0975 USDT |
| 2024-11-23 |
4.9631 USDT |
110,698.0531 |
4.8713 USDT |
4.7723 USDT |
4.8963 USDT |
5.1202 USDT |
| 2024-11-22 |
4.9066 USDT |
118,215.1431 |
4.9792 USDT |
4.6804 USDT |
4.9006 USDT |
4.7272 USDT |
| 2024-11-21 |
4.7693 USDT |
56,447.2954 |
4.7967 USDT |
4.6259 USDT |
4.7726 USDT |
4.7362 USDT |
| 2024-11-20 |
5.0156 USDT |
92,396.8990 |
5.0628 USDT |
4.8751 USDT |
5.0231 USDT |
4.9075 USDT |
| 2024-11-19 |
5.1440 USDT |
114,917.6774 |
5.2330 USDT |
4.9821 USDT |
5.0621 USDT |
5.0399 USDT |
| 2024-11-18 |
5.2256 USDT |
79,160.9969 |
5.2303 USDT |
5.0246 USDT |
5.2152 USDT |
5.1651 USDT |
| 2024-11-17 |
5.1795 USDT |
113,506.3908 |
5.2251 USDT |
4.9458 USDT |
5.1037 USDT |
5.1732 USDT |
| 2024-11-16 |
5.2020 USDT |
116,650.5116 |
5.0917 USDT |
5.0594 USDT |
5.1971 USDT |
5.2631 USDT |
| 2024-11-15 |
5.1167 USDT |
123,569.2150 |
4.9248 USDT |
4.8822 USDT |
5.0330 USDT |
4.9922 USDT |
| 2024-11-14 |
5.1039 USDT |
152,067.3992 |
5.1427 USDT |
4.9101 USDT |
5.0413 USDT |
5.1384 USDT |
| 2024-11-13 |
5.1701 USDT |
198,861.4300 |
5.5851 USDT |
4.9344 USDT |
5.0893 USDT |
5.0872 USDT |
| 2024-11-12 |
5.8989 USDT |
109,529.9927 |
6.0906 USDT |
5.4496 USDT |
5.6792 USDT |
5.5235 USDT |
| 2024-11-11 |
6.1430 USDT |
100,732.1845 |
6.1754 USDT |
5.9992 USDT |
6.0601 USDT |
6.0365 USDT |
| 2024-11-10 |
6.1676 USDT |
63,517.4462 |
6.1197 USDT |
6.0384 USDT |
6.1055 USDT |
6.1742 USDT |
| 2024-11-09 |
6.0713 USDT |
74,786.9948 |
6.1055 USDT |
5.9769 USDT |
6.0431 USDT |
6.1099 USDT |
| 2024-11-08 |
6.3818 USDT |
56,978.1479 |
6.7079 USDT |
6.1396 USDT |
6.2081 USDT |
6.1995 USDT |
| 2024-11-07 |
5.8093 USDT |
37,384.1610 |
5.7489 USDT |
5.6939 USDT |
5.7536 USDT |
5.7427 USDT |
| 2024-11-06 |
5.6845 USDT |
78,994.0711 |
5.6073 USDT |
5.5581 USDT |
5.6491 USDT |
5.6909 USDT |
| 2024-11-05 |
5.5868 USDT |
55,635.6474 |
5.5048 USDT |
5.4917 USDT |
5.5588 USDT |
5.6416 USDT |
| 2024-11-04 |
5.5425 USDT |
58,497.2098 |
5.5535 USDT |
5.4159 USDT |
5.4884 USDT |
5.5756 USDT |
| 2024-11-03 |
5.5828 USDT |
71,764.3966 |
5.6577 USDT |
5.2550 USDT |
5.3503 USDT |
5.7042 USDT |
| 2024-11-02 |
5.9161 USDT |
57,036.9777 |
6.0134 USDT |
5.6460 USDT |
5.7131 USDT |
5.7002 USDT |
| 2024-11-01 |
5.9754 USDT |
79,645.5865 |
5.7215 USDT |
5.6447 USDT |
5.6840 USDT |
6.0558 USDT |
| 2024-10-31 |
5.9455 USDT |
50,151.4597 |
6.1411 USDT |
5.7859 USDT |
5.8380 USDT |
5.8087 USDT |
| 2024-10-30 |
6.2058 USDT |
45,330.0832 |
6.2500 USDT |
6.1376 USDT |
6.1815 USDT |
6.2278 USDT |
| 2024-10-29 |
6.1894 USDT |
60,451.8918 |
6.1978 USDT |
6.0769 USDT |
6.1463 USDT |
6.1431 USDT |
| 2024-10-28 |
6.1146 USDT |
71,172.1258 |
5.9544 USDT |
5.6164 USDT |
5.7169 USDT |
6.4311 USDT |
| 2024-10-27 |
6.0966 USDT |
57,051.9647 |
6.1524 USDT |
5.8497 USDT |
5.9424 USDT |
5.9744 USDT |
| 2024-10-26 |
6.2652 USDT |
82,397.4266 |
6.4336 USDT |
5.9841 USDT |
6.0764 USDT |
6.1488 USDT |
| 2024-10-25 |
6.8022 USDT |
55,098.3267 |
6.6744 USDT |
6.5816 USDT |
6.6571 USDT |
6.6830 USDT |
| 2024-10-24 |
6.6367 USDT |
74,439.8903 |
6.6276 USDT |
6.5166 USDT |
6.6169 USDT |
6.6385 USDT |
| 2024-10-23 |
6.9310 USDT |
47,598.4774 |
7.1444 USDT |
6.7330 USDT |
6.8427 USDT |
6.7506 USDT |
| 2024-10-22 |
7.3351 USDT |
60,428.4396 |
7.5000 USDT |
7.0051 USDT |
7.1942 USDT |
7.1344 USDT |
| 2024-10-21 |
6.8856 USDT |
37,024.8901 |
6.9149 USDT |
6.7906 USDT |
6.8664 USDT |
6.7931 USDT |
| 2024-10-20 |
7.1081 USDT |
24,903.8335 |
7.3845 USDT |
6.6684 USDT |
6.7661 USDT |
6.7362 USDT |
| 2024-10-19 |
7.4832 USDT |
40,959.3959 |
7.5001 USDT |
7.3649 USDT |
7.4132 USDT |
7.5293 USDT |
| 2024-10-18 |
7.5262 USDT |
62,812.5151 |
7.5350 USDT |
7.3576 USDT |
7.4620 USDT |
7.5788 USDT |
| 2024-10-17 |
7.8128 USDT |
62,562.2259 |
7.7978 USDT |
7.2958 USDT |
7.4227 USDT |
7.4477 USDT |
| 2024-10-16 |
7.6293 USDT |
65,604.2354 |
7.8034 USDT |
7.4170 USDT |
7.5333 USDT |
7.6939 USDT |
| 2024-10-15 |
8.2944 USDT |
66,854.0012 |
8.4324 USDT |
7.8789 USDT |
8.0754 USDT |
8.1678 USDT |
| 2024-10-14 |
8.3091 USDT |
2,006.9457 |
8.4567 USDT |
8.1726 USDT |
8.4681 USDT |
8.3821 USDT |
| 2024-10-13 |
8.0820 USDT |
18,823.4716 |
7.6148 USDT |
7.3502 USDT |
7.5136 USDT |
8.9941 USDT |
| 2024-10-12 |
7.6305 USDT |
46,710.5548 |
7.8185 USDT |
7.3676 USDT |
7.5110 USDT |
7.5108 USDT |
| 2024-10-11 |
7.6273 USDT |
62,303.9734 |
7.6062 USDT |
7.0634 USDT |
7.2443 USDT |
7.8012 USDT |
| 2024-10-10 |
8.4186 USDT |
49,109.9501 |
9.0409 USDT |
7.4144 USDT |
7.8277 USDT |
7.7241 USDT |
| 2024-10-09 |
8.6374 USDT |
70,249.3813 |
8.1567 USDT |
7.3489 USDT |
8.1493 USDT |
8.5104 USDT |
| 2024-10-08 |
8.7323 USDT |
85,964.8927 |
11.4947 USDT |
6.5660 USDT |
6.9466 USDT |
7.7387 USDT |
| 2024-10-07 |
5.7333 USDT |
91,437.5054 |
4.5863 USDT |
4.5589 USDT |
4.7261 USDT |
6.4639 USDT |