Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
5.3898 USDT |
132,104.1604 |
5.3535 USDT |
5.2263 USDT |
5.3309 USDT |
5.4313 USDT |
| 2024-03-20 |
5.1107 USDT |
169,631.6767 |
4.9387 USDT |
4.8946 USDT |
5.0086 USDT |
5.0181 USDT |
| 2024-03-19 |
5.1514 USDT |
198,132.2948 |
5.5462 USDT |
4.8378 USDT |
5.0659 USDT |
5.2633 USDT |
| 2024-03-18 |
5.6843 USDT |
173,752.3373 |
5.6445 USDT |
5.4693 USDT |
5.5442 USDT |
5.5570 USDT |
| 2024-03-17 |
5.6495 USDT |
157,021.9571 |
5.6568 USDT |
5.3016 USDT |
5.6225 USDT |
5.7323 USDT |
| 2024-03-16 |
6.1003 USDT |
169,501.4248 |
6.3093 USDT |
5.6137 USDT |
5.7366 USDT |
5.7003 USDT |
| 2024-03-15 |
6.8679 USDT |
177,212.4235 |
6.6347 USDT |
6.2191 USDT |
6.5754 USDT |
6.5870 USDT |
| 2024-03-14 |
6.1809 USDT |
170,267.8585 |
6.1006 USDT |
5.8618 USDT |
6.0054 USDT |
6.7207 USDT |
| 2024-03-13 |
6.0804 USDT |
129,853.3936 |
6.0010 USDT |
5.8517 USDT |
5.9650 USDT |
5.9406 USDT |
| 2024-03-12 |
5.8872 USDT |
153,237.6714 |
5.9721 USDT |
5.6415 USDT |
5.8271 USDT |
5.8234 USDT |
| 2024-03-11 |
5.8312 USDT |
176,369.3029 |
5.7171 USDT |
5.5554 USDT |
5.7060 USDT |
6.0289 USDT |
| 2024-03-10 |
5.7770 USDT |
155,150.7176 |
5.9388 USDT |
5.5488 USDT |
5.6796 USDT |
5.6781 USDT |
| 2024-03-09 |
6.0326 USDT |
131,473.9302 |
6.2049 USDT |
5.8745 USDT |
5.9967 USDT |
5.9634 USDT |
| 2024-03-08 |
5.8571 USDT |
125,963.5078 |
5.4952 USDT |
5.4366 USDT |
5.4366 USDT |
6.0392 USDT |
| 2024-03-07 |
5.4596 USDT |
761.1907 |
5.3915 USDT |
5.3480 USDT |
5.3636 USDT |
5.4952 USDT |
| 2024-03-06 |
5.3756 USDT |
51.0078 |
5.3439 USDT |
5.1806 USDT |
5.1806 USDT |
5.2741 USDT |
| 2024-03-05 |
5.5025 USDT |
165.3137 |
5.5432 USDT |
5.3658 USDT |
5.3831 USDT |
5.3831 USDT |
| 2024-03-04 |
5.6469 USDT |
606.3478 |
5.5759 USDT |
5.4200 USDT |
5.4609 USDT |
5.5187 USDT |
| 2024-03-03 |
5.6884 USDT |
437.4308 |
5.7070 USDT |
5.4217 USDT |
5.5346 USDT |
5.6180 USDT |
| 2024-03-02 |
5.3958 USDT |
294.0014 |
5.3478 USDT |
5.2899 USDT |
5.3581 USDT |
5.5621 USDT |
| 2024-03-01 |
5.2995 USDT |
620.8728 |
5.1721 USDT |
5.1721 USDT |
5.2202 USDT |
5.2930 USDT |
| 2024-02-29 |
5.1755 USDT |
350.7042 |
5.1671 USDT |
5.0998 USDT |
5.1563 USDT |
5.1850 USDT |
| 2024-02-28 |
5.1425 USDT |
779.8065 |
5.2100 USDT |
4.9649 USDT |
5.0117 USDT |
4.9649 USDT |
| 2024-02-27 |
5.1807 USDT |
315.7816 |
5.1009 USDT |
5.0607 USDT |
5.0702 USDT |
5.1601 USDT |
| 2024-02-26 |
5.0500 USDT |
614.2759 |
5.1267 USDT |
4.9793 USDT |
4.9793 USDT |
5.1142 USDT |
| 2024-02-25 |
5.0457 USDT |
51.9595 |
5.0197 USDT |
5.0146 USDT |
5.0165 USDT |
5.0360 USDT |
| 2024-02-24 |
4.9593 USDT |
137.1026 |
4.9642 USDT |
4.9499 USDT |
4.9499 USDT |
5.0122 USDT |
| 2024-02-23 |
4.9663 USDT |
387.1416 |
5.0821 USDT |
4.9341 USDT |
4.9512 USDT |
4.9642 USDT |
| 2024-02-22 |
5.0884 USDT |
310.5574 |
5.1882 USDT |
5.0400 USDT |
5.0576 USDT |
5.0851 USDT |
| 2024-02-21 |
5.1952 USDT |
306.2559 |
5.1665 USDT |
5.0568 USDT |
5.0887 USDT |
5.0890 USDT |
| 2024-02-20 |
5.2077 USDT |
316.3346 |
5.2549 USDT |
5.1112 USDT |
5.1410 USDT |
5.1665 USDT |
| 2024-02-19 |
5.2024 USDT |
419.7138 |
5.1427 USDT |
5.1200 USDT |
5.1427 USDT |
5.2506 USDT |
| 2024-02-18 |
5.2730 USDT |
1,423.2503 |
5.2500 USDT |
5.1313 USDT |
5.1558 USDT |
5.2173 USDT |
| 2024-02-17 |
5.6746 USDT |
3,688.2010 |
5.2539 USDT |
5.2209 USDT |
5.2539 USDT |
5.4722 USDT |
| 2024-02-16 |
5.0819 USDT |
1,966.6766 |
4.8924 USDT |
4.8866 USDT |
4.8924 USDT |
5.1747 USDT |
| 2024-02-15 |
4.9125 USDT |
597.9911 |
4.9204 USDT |
4.8893 USDT |
4.8893 USDT |
4.9027 USDT |
| 2024-02-14 |
4.9243 USDT |
334.4315 |
4.8608 USDT |
4.8608 USDT |
4.8608 USDT |
4.9010 USDT |
| 2024-02-13 |
4.8912 USDT |
44,818.1045 |
4.8576 USDT |
4.8372 USDT |
4.8589 USDT |
4.8607 USDT |
| 2024-02-12 |
4.8791 USDT |
43,725.6695 |
4.8063 USDT |
4.7853 USDT |
4.8059 USDT |
4.8695 USDT |
| 2024-02-11 |
4.8104 USDT |
30,982.9473 |
4.7725 USDT |
4.7398 USDT |
4.7834 USDT |
4.8543 USDT |
| 2024-02-10 |
4.7389 USDT |
45,701.9573 |
4.7473 USDT |
4.6897 USDT |
4.7096 USDT |
4.7314 USDT |
| 2024-02-09 |
4.7037 USDT |
38,429.0002 |
4.6465 USDT |
4.6088 USDT |
4.6646 USDT |
4.7073 USDT |
| 2024-02-08 |
4.7100 USDT |
47,604.0359 |
4.6784 USDT |
4.6565 USDT |
4.6749 USDT |
4.6912 USDT |
| 2024-02-07 |
4.6504 USDT |
47,550.0514 |
4.6278 USDT |
4.6164 USDT |
4.6365 USDT |
4.6820 USDT |
| 2024-02-06 |
4.6387 USDT |
35,865.7575 |
4.6164 USDT |
4.5995 USDT |
4.6213 USDT |
4.6384 USDT |
| 2024-02-05 |
4.6119 USDT |
86,426.2624 |
4.6078 USDT |
4.5625 USDT |
4.5917 USDT |
4.6351 USDT |
| 2024-02-04 |
4.6335 USDT |
54,571.7397 |
4.6243 USDT |
4.6041 USDT |
4.6204 USDT |
4.6303 USDT |
| 2024-02-03 |
4.6274 USDT |
102,444.6449 |
4.6534 USDT |
4.5883 USDT |
4.6060 USDT |
4.6597 USDT |
| 2024-02-02 |
4.6482 USDT |
141,296.2596 |
4.6760 USDT |
4.6026 USDT |
4.6342 USDT |
4.6671 USDT |
| 2024-02-01 |
4.5831 USDT |
131,178.9577 |
4.6056 USDT |
4.4841 USDT |
4.5057 USDT |
4.6198 USDT |