Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
4.4616 USDT |
148,052.0498 |
4.5007 USDT |
4.3199 USDT |
4.3931 USDT |
4.4923 USDT |
| 2024-05-08 |
4.4161 USDT |
155,483.9357 |
4.4904 USDT |
4.3010 USDT |
4.3659 USDT |
4.4593 USDT |
| 2024-05-07 |
4.5457 USDT |
175,876.9729 |
4.4966 USDT |
4.4422 USDT |
4.4771 USDT |
4.5012 USDT |
| 2024-05-06 |
4.5388 USDT |
97,861.0795 |
4.5069 USDT |
4.4601 USDT |
4.4947 USDT |
4.5230 USDT |
| 2024-05-05 |
4.4955 USDT |
112,427.5494 |
4.5497 USDT |
4.4470 USDT |
4.4837 USDT |
4.5026 USDT |
| 2024-05-04 |
4.5812 USDT |
159,908.3953 |
4.6121 USDT |
4.2517 USDT |
4.5671 USDT |
4.5512 USDT |
| 2024-05-03 |
4.4659 USDT |
116,727.4617 |
4.4279 USDT |
4.3986 USDT |
4.4408 USDT |
4.5867 USDT |
| 2024-05-02 |
4.3233 USDT |
178,912.1168 |
4.2981 USDT |
4.2045 USDT |
4.2505 USDT |
4.4077 USDT |
| 2024-05-01 |
4.2194 USDT |
217,437.8001 |
4.2693 USDT |
3.9951 USDT |
4.0975 USDT |
4.2772 USDT |
| 2024-04-30 |
4.4211 USDT |
112,610.8078 |
4.4981 USDT |
4.1014 USDT |
4.1399 USDT |
4.1290 USDT |
| 2024-04-29 |
4.4442 USDT |
115,949.7801 |
4.4439 USDT |
4.3425 USDT |
4.4109 USDT |
4.4570 USDT |
| 2024-04-28 |
4.5984 USDT |
127,654.1784 |
4.5613 USDT |
4.5087 USDT |
4.5351 USDT |
4.5471 USDT |
| 2024-04-27 |
4.5485 USDT |
160,392.6835 |
4.6957 USDT |
4.4316 USDT |
4.4812 USDT |
4.5538 USDT |
| 2024-04-26 |
4.7321 USDT |
134,249.6813 |
4.7993 USDT |
4.6492 USDT |
4.6924 USDT |
4.7225 USDT |
| 2024-04-25 |
4.8240 USDT |
159,648.4296 |
4.8298 USDT |
4.6843 USDT |
4.7475 USDT |
4.8593 USDT |
| 2024-04-24 |
4.9430 USDT |
157,439.2580 |
4.9381 USDT |
4.7699 USDT |
4.8435 USDT |
4.8427 USDT |
| 2024-04-23 |
4.9961 USDT |
104,314.9143 |
4.9694 USDT |
4.9023 USDT |
4.9813 USDT |
4.9903 USDT |
| 2024-04-22 |
4.9656 USDT |
129,022.8373 |
4.9048 USDT |
4.8777 USDT |
4.9340 USDT |
4.9473 USDT |
| 2024-04-21 |
4.9158 USDT |
141,725.8132 |
4.9464 USDT |
4.7948 USDT |
4.8459 USDT |
4.9156 USDT |
| 2024-04-20 |
4.8083 USDT |
116,984.9427 |
4.7142 USDT |
4.6883 USDT |
4.7394 USDT |
4.8221 USDT |
| 2024-04-19 |
4.7264 USDT |
184,068.5567 |
4.6668 USDT |
4.4632 USDT |
4.5852 USDT |
4.7816 USDT |
| 2024-04-18 |
4.6935 USDT |
188,813.6216 |
4.6547 USDT |
4.5987 USDT |
4.6752 USDT |
4.7081 USDT |
| 2024-04-17 |
4.8356 USDT |
103,776.5597 |
4.7262 USDT |
4.6237 USDT |
4.6557 USDT |
4.6364 USDT |
| 2024-04-16 |
4.5009 USDT |
140,758.0315 |
4.4433 USDT |
4.2788 USDT |
4.3880 USDT |
4.6201 USDT |
| 2024-04-15 |
4.6173 USDT |
138,605.8210 |
4.6365 USDT |
4.4201 USDT |
4.5192 USDT |
4.5167 USDT |
| 2024-04-14 |
4.4343 USDT |
271,480.5521 |
4.4204 USDT |
4.1416 USDT |
4.3412 USDT |
4.5119 USDT |
| 2024-04-13 |
5.0743 USDT |
148,421.2915 |
4.9548 USDT |
4.7075 USDT |
4.8418 USDT |
5.2380 USDT |
| 2024-04-12 |
5.9291 USDT |
93,626.2350 |
5.9946 USDT |
5.5531 USDT |
5.6978 USDT |
5.5807 USDT |
| 2024-04-11 |
5.9992 USDT |
115,253.5425 |
6.1000 USDT |
5.8309 USDT |
5.9163 USDT |
5.9419 USDT |
| 2024-04-10 |
6.1444 USDT |
116,503.9256 |
6.0065 USDT |
5.9319 USDT |
6.0243 USDT |
6.1794 USDT |
| 2024-04-09 |
6.1200 USDT |
129,079.8800 |
6.1276 USDT |
5.9478 USDT |
6.0177 USDT |
6.1314 USDT |
| 2024-04-08 |
6.2444 USDT |
63,046.9127 |
6.0792 USDT |
6.0791 USDT |
6.2223 USDT |
6.1944 USDT |
| 2024-04-07 |
5.9163 USDT |
79,883.4377 |
5.9136 USDT |
5.8402 USDT |
5.8862 USDT |
5.9146 USDT |
| 2024-04-06 |
6.0056 USDT |
99,886.7355 |
5.9109 USDT |
5.8849 USDT |
5.9237 USDT |
5.9222 USDT |
| 2024-04-05 |
5.8580 USDT |
151,705.5000 |
5.7658 USDT |
5.6600 USDT |
5.7107 USDT |
5.9369 USDT |
| 2024-04-04 |
6.0639 USDT |
91,330.4722 |
5.7053 USDT |
5.6941 USDT |
5.8230 USDT |
5.9710 USDT |
| 2024-04-03 |
5.4677 USDT |
131,347.8865 |
5.3754 USDT |
5.2104 USDT |
5.4062 USDT |
5.5905 USDT |
| 2024-04-02 |
5.4611 USDT |
174,383.1025 |
5.7906 USDT |
5.2471 USDT |
5.3290 USDT |
5.3946 USDT |
| 2024-04-01 |
5.7785 USDT |
101,800.9174 |
5.9874 USDT |
5.6553 USDT |
5.7140 USDT |
5.6818 USDT |
| 2024-03-31 |
5.8986 USDT |
102,356.3812 |
5.8756 USDT |
5.8205 USDT |
5.8727 USDT |
5.9397 USDT |
| 2024-03-30 |
5.9009 USDT |
82,845.7474 |
5.8993 USDT |
5.8254 USDT |
5.8652 USDT |
5.8777 USDT |
| 2024-03-29 |
5.9167 USDT |
108,642.9525 |
6.0155 USDT |
5.7988 USDT |
5.8905 USDT |
5.8809 USDT |
| 2024-03-28 |
5.8762 USDT |
159,942.1361 |
5.8036 USDT |
5.6958 USDT |
5.7613 USDT |
6.0248 USDT |
| 2024-03-27 |
5.9766 USDT |
129,854.7774 |
5.9226 USDT |
5.7880 USDT |
5.8831 USDT |
5.8491 USDT |
| 2024-03-26 |
5.8895 USDT |
162,364.5475 |
5.8345 USDT |
5.7324 USDT |
5.8450 USDT |
5.9509 USDT |
| 2024-03-25 |
5.6582 USDT |
101,389.7332 |
5.6987 USDT |
5.5745 USDT |
5.6246 USDT |
5.7572 USDT |
| 2024-03-24 |
5.6087 USDT |
110,914.3508 |
5.6020 USDT |
5.5242 USDT |
5.5778 USDT |
5.6778 USDT |
| 2024-03-23 |
5.6263 USDT |
114,794.7827 |
5.4911 USDT |
5.4711 USDT |
5.5503 USDT |
5.6439 USDT |
| 2024-03-22 |
5.4653 USDT |
162,674.4382 |
5.4455 USDT |
5.2879 USDT |
5.4423 USDT |
5.4617 USDT |
| 2024-03-21 |
5.3898 USDT |
132,104.1604 |
5.3535 USDT |
5.2263 USDT |
5.3309 USDT |
5.4313 USDT |