Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
3.6968 USDT |
24,843.9545 |
3.8180 USDT |
3.5964 USDT |
3.7471 USDT |
3.6330 USDT |
| 2025-01-26 |
3.9349 USDT |
77,631.4702 |
3.8828 USDT |
3.8734 USDT |
3.9376 USDT |
3.9888 USDT |
| 2025-01-25 |
3.9529 USDT |
153,693.0418 |
3.9214 USDT |
3.8729 USDT |
3.9215 USDT |
3.9037 USDT |
| 2025-01-24 |
4.0876 USDT |
176,005.5391 |
4.0319 USDT |
3.9727 USDT |
4.0571 USDT |
4.0516 USDT |
| 2025-01-23 |
4.0763 USDT |
36,843.2538 |
4.1071 USDT |
4.0178 USDT |
4.1322 USDT |
4.0516 USDT |
| 2025-01-22 |
4.1268 USDT |
139,982.8838 |
4.0100 USDT |
3.9927 USDT |
4.0588 USDT |
4.1259 USDT |
| 2025-01-21 |
4.0379 USDT |
197,650.1094 |
3.9841 USDT |
3.8487 USDT |
3.9522 USDT |
4.2149 USDT |
| 2025-01-20 |
4.0989 USDT |
305,426.9701 |
4.0527 USDT |
3.8900 USDT |
3.9764 USDT |
4.0045 USDT |
| 2025-01-19 |
4.4384 USDT |
200,600.1395 |
4.6023 USDT |
4.1619 USDT |
4.3350 USDT |
4.2277 USDT |
| 2025-01-18 |
4.7788 USDT |
48,453.1569 |
4.8637 USDT |
4.5817 USDT |
4.6869 USDT |
4.6559 USDT |
| 2025-01-17 |
4.8554 USDT |
72,989.2801 |
4.8731 USDT |
4.7470 USDT |
4.8573 USDT |
4.7850 USDT |
| 2025-01-16 |
4.8146 USDT |
62,178.0446 |
4.8243 USDT |
4.7221 USDT |
4.8150 USDT |
4.8541 USDT |
| 2025-01-15 |
4.7046 USDT |
65,085.6467 |
4.6909 USDT |
4.5429 USDT |
4.6118 USDT |
4.7497 USDT |
| 2025-01-14 |
4.5634 USDT |
37,822.5035 |
4.5420 USDT |
4.5133 USDT |
4.5634 USDT |
4.5628 USDT |
| 2025-01-13 |
4.4751 USDT |
88,309.3305 |
4.6106 USDT |
4.3096 USDT |
4.4260 USDT |
4.4496 USDT |
| 2025-01-12 |
4.6675 USDT |
44,378.5245 |
4.6605 USDT |
4.6088 USDT |
4.6543 USDT |
4.6783 USDT |
| 2025-01-11 |
4.6812 USDT |
64,868.6072 |
4.6632 USDT |
4.5813 USDT |
4.6105 USDT |
4.6695 USDT |
| 2025-01-10 |
4.6818 USDT |
77,264.8412 |
4.6727 USDT |
4.5243 USDT |
4.6149 USDT |
4.6719 USDT |
| 2025-01-09 |
4.6493 USDT |
91,817.5227 |
4.7095 USDT |
4.4940 USDT |
4.6318 USDT |
4.5564 USDT |
| 2025-01-08 |
4.6965 USDT |
31,856.5639 |
4.7677 USDT |
4.5439 USDT |
4.5995 USDT |
4.5680 USDT |
| 2025-01-07 |
5.0448 USDT |
38,473.0856 |
5.0114 USDT |
4.9789 USDT |
5.0035 USDT |
5.0552 USDT |
| 2025-01-06 |
4.9758 USDT |
39,321.3541 |
4.9437 USDT |
4.8968 USDT |
4.9849 USDT |
4.9894 USDT |
| 2025-01-05 |
4.9260 USDT |
49,992.3702 |
4.9176 USDT |
4.8713 USDT |
4.9194 USDT |
4.9522 USDT |
| 2025-01-04 |
4.9740 USDT |
76,893.3078 |
5.0069 USDT |
4.8954 USDT |
4.9349 USDT |
4.9485 USDT |
| 2025-01-03 |
4.9240 USDT |
22,794.7372 |
4.8795 USDT |
4.8672 USDT |
4.9315 USDT |
4.9223 USDT |
| 2025-01-02 |
4.8595 USDT |
40,787.8691 |
4.8205 USDT |
4.8007 USDT |
4.8483 USDT |
4.9430 USDT |
| 2025-01-01 |
4.7981 USDT |
51,157.6438 |
4.7597 USDT |
4.7386 USDT |
4.7917 USDT |
4.7918 USDT |
| 2024-12-31 |
4.8114 USDT |
83,591.3824 |
4.9027 USDT |
4.7212 USDT |
4.7428 USDT |
4.7414 USDT |
| 2024-12-30 |
4.8273 USDT |
56,228.3453 |
4.7489 USDT |
4.7192 USDT |
4.7674 USDT |
5.0204 USDT |
| 2024-12-29 |
4.9119 USDT |
33,456.5421 |
4.8944 USDT |
4.8549 USDT |
4.9125 USDT |
4.8713 USDT |
| 2024-12-28 |
4.8162 USDT |
54,117.0038 |
4.7291 USDT |
4.7094 USDT |
4.7380 USDT |
4.8962 USDT |
| 2024-12-27 |
4.8438 USDT |
23,817.2016 |
4.8207 USDT |
4.7777 USDT |
4.8458 USDT |
4.8550 USDT |
| 2024-12-26 |
5.0429 USDT |
43,383.3093 |
5.1369 USDT |
4.8215 USDT |
4.9501 USDT |
4.9015 USDT |
| 2024-12-25 |
4.9435 USDT |
69,307.4456 |
4.9322 USDT |
4.8777 USDT |
4.9355 USDT |
5.0851 USDT |
| 2024-12-24 |
4.9010 USDT |
100,085.9737 |
4.8427 USDT |
4.7781 USDT |
4.8560 USDT |
4.9303 USDT |
| 2024-12-23 |
4.6029 USDT |
1,228.6434 |
4.6187 USDT |
4.5827 USDT |
4.6357 USDT |
4.5930 USDT |
| 2024-12-22 |
4.7418 USDT |
24,856.0918 |
4.6736 USDT |
4.6514 USDT |
4.7759 USDT |
4.7097 USDT |
| 2024-12-21 |
4.8838 USDT |
84,467.5249 |
4.8071 USDT |
4.7314 USDT |
4.8704 USDT |
4.7500 USDT |
| 2024-12-20 |
4.7690 USDT |
120,240.4861 |
4.7553 USDT |
4.2805 USDT |
4.5429 USDT |
4.7118 USDT |
| 2024-12-19 |
4.9208 USDT |
139,049.7677 |
4.9347 USDT |
4.6713 USDT |
4.9278 USDT |
4.6837 USDT |
| 2024-12-18 |
5.2470 USDT |
110,073.0157 |
5.4564 USDT |
5.0617 USDT |
5.1301 USDT |
5.2026 USDT |
| 2024-12-17 |
5.3923 USDT |
57,058.7876 |
5.3026 USDT |
5.2038 USDT |
5.2492 USDT |
5.4981 USDT |
| 2024-12-16 |
5.3526 USDT |
80,945.0040 |
5.2595 USDT |
5.2452 USDT |
5.3261 USDT |
5.3381 USDT |
| 2024-12-15 |
5.3078 USDT |
72,251.1071 |
5.2721 USDT |
5.2330 USDT |
5.2762 USDT |
5.2584 USDT |
| 2024-12-14 |
5.4172 USDT |
60,427.2438 |
5.3689 USDT |
5.3400 USDT |
5.3900 USDT |
5.6684 USDT |
| 2024-12-13 |
5.4498 USDT |
113,586.5008 |
5.4607 USDT |
5.3010 USDT |
5.3802 USDT |
5.3793 USDT |
| 2024-12-12 |
5.3326 USDT |
52,584.5968 |
5.2828 USDT |
5.2586 USDT |
5.3045 USDT |
5.3600 USDT |
| 2024-12-11 |
5.1442 USDT |
99,496.4373 |
5.0356 USDT |
4.8878 USDT |
5.0350 USDT |
5.3236 USDT |
| 2024-12-10 |
5.1026 USDT |
170,987.0795 |
5.2374 USDT |
4.7016 USDT |
4.8828 USDT |
4.8060 USDT |
| 2024-12-09 |
5.6714 USDT |
124,052.0986 |
6.0263 USDT |
4.9293 USDT |
5.2171 USDT |
5.2043 USDT |