Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-06 |
4.2713 USDT |
43,995.0103 |
4.2942 USDT |
3.9576 USDT |
4.2808 USDT |
4.5031 USDT |
| 2024-10-05 |
2.7936 USDT |
108,225.7909 |
2.7691 USDT |
2.7278 USDT |
2.7541 USDT |
3.0128 USDT |
| 2024-10-04 |
2.7396 USDT |
176,198.3218 |
2.6774 USDT |
2.6669 USDT |
2.6974 USDT |
2.7605 USDT |
| 2024-10-03 |
2.7358 USDT |
211,232.4851 |
2.7223 USDT |
2.6503 USDT |
2.6984 USDT |
2.6785 USDT |
| 2024-10-02 |
2.8213 USDT |
168,237.8518 |
2.7955 USDT |
2.7344 USDT |
2.7999 USDT |
2.7853 USDT |
| 2024-10-01 |
2.9275 USDT |
187,540.8430 |
2.9699 USDT |
2.7239 USDT |
2.8038 USDT |
2.7788 USDT |
| 2024-09-30 |
3.0789 USDT |
102,811.1056 |
3.1386 USDT |
3.0276 USDT |
3.0586 USDT |
3.0362 USDT |
| 2024-09-29 |
3.1496 USDT |
121,938.4555 |
3.1258 USDT |
3.0764 USDT |
3.1291 USDT |
3.1427 USDT |
| 2024-09-28 |
3.1670 USDT |
125,698.3918 |
3.1843 USDT |
3.1006 USDT |
3.1450 USDT |
3.1558 USDT |
| 2024-09-27 |
3.1592 USDT |
188,992.2576 |
3.1016 USDT |
3.1016 USDT |
3.1364 USDT |
3.1749 USDT |
| 2024-09-26 |
3.0951 USDT |
119,799.3936 |
3.1806 USDT |
3.0103 USDT |
3.0675 USDT |
3.1183 USDT |
| 2024-09-25 |
3.1358 USDT |
173,893.1573 |
3.1698 USDT |
3.0701 USDT |
3.1231 USDT |
3.0914 USDT |
| 2024-09-24 |
3.0664 USDT |
122,205.9223 |
3.0662 USDT |
3.0226 USDT |
3.0644 USDT |
3.0773 USDT |
| 2024-09-23 |
3.0590 USDT |
166,677.0809 |
3.0182 USDT |
2.9430 USDT |
3.0410 USDT |
3.0678 USDT |
| 2024-09-22 |
3.0398 USDT |
124,878.6981 |
3.1366 USDT |
2.9957 USDT |
3.0271 USDT |
3.0276 USDT |
| 2024-09-21 |
3.1083 USDT |
93,509.7815 |
3.1163 USDT |
3.0648 USDT |
3.0978 USDT |
3.1384 USDT |
| 2024-09-20 |
3.0713 USDT |
153,971.1559 |
2.9997 USDT |
2.9580 USDT |
2.9990 USDT |
3.0429 USDT |
| 2024-09-19 |
2.9902 USDT |
147,192.3597 |
2.9273 USDT |
2.9199 USDT |
2.9626 USDT |
3.0100 USDT |
| 2024-09-18 |
2.8224 USDT |
150,401.9909 |
2.8406 USDT |
2.7336 USDT |
2.7722 USDT |
2.8324 USDT |
| 2024-09-17 |
2.8085 USDT |
89,911.8383 |
2.7880 USDT |
2.7566 USDT |
2.7804 USDT |
2.8393 USDT |
| 2024-09-16 |
2.8668 USDT |
150,649.0410 |
2.9108 USDT |
2.7815 USDT |
2.8163 USDT |
2.8089 USDT |
| 2024-09-15 |
3.0642 USDT |
71,538.4224 |
3.0591 USDT |
3.0132 USDT |
3.0538 USDT |
3.0509 USDT |
| 2024-09-14 |
3.0185 USDT |
146,329.4424 |
3.0156 USDT |
2.9841 USDT |
3.0012 USDT |
3.0394 USDT |
| 2024-09-13 |
2.9872 USDT |
107,814.8848 |
2.9970 USDT |
2.9443 USDT |
2.9810 USDT |
3.0040 USDT |
| 2024-09-12 |
2.9754 USDT |
157,632.4327 |
2.9864 USDT |
2.9121 USDT |
2.9628 USDT |
3.0013 USDT |
| 2024-09-11 |
2.9604 USDT |
196,934.7582 |
2.9975 USDT |
2.8767 USDT |
2.9322 USDT |
2.9800 USDT |
| 2024-09-10 |
2.9405 USDT |
154,045.8307 |
2.8899 USDT |
2.8527 USDT |
2.9013 USDT |
2.9950 USDT |
| 2024-09-09 |
2.8362 USDT |
123,486.1861 |
2.8004 USDT |
2.7690 USDT |
2.8222 USDT |
2.8471 USDT |
| 2024-09-08 |
2.7723 USDT |
130,498.0617 |
2.7486 USDT |
2.7214 USDT |
2.7548 USDT |
2.7768 USDT |
| 2024-09-07 |
2.7431 USDT |
116,843.0867 |
2.7263 USDT |
2.6965 USDT |
2.7331 USDT |
2.7829 USDT |
| 2024-09-06 |
2.7497 USDT |
162,154.6789 |
2.7348 USDT |
2.6747 USDT |
2.7555 USDT |
2.7509 USDT |
| 2024-09-05 |
2.7989 USDT |
188,230.2265 |
2.8653 USDT |
2.7276 USDT |
2.7641 USDT |
2.7530 USDT |
| 2024-09-04 |
2.8223 USDT |
228,462.7286 |
2.8292 USDT |
2.7014 USDT |
2.7860 USDT |
2.8539 USDT |
| 2024-09-03 |
2.9693 USDT |
133,495.2891 |
2.9990 USDT |
2.8190 USDT |
2.8695 USDT |
2.8557 USDT |
| 2024-09-02 |
2.8973 USDT |
136,022.5146 |
2.8161 USDT |
2.8074 USDT |
2.8423 USDT |
2.9406 USDT |
| 2024-09-01 |
2.9258 USDT |
131,829.1137 |
2.9541 USDT |
2.6487 USDT |
2.9017 USDT |
2.9025 USDT |