Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-12 |
4.7524 USDT |
935,724.2476 |
4.7640 USDT |
4.5147 USDT |
4.6733 USDT |
4.5940 USDT |
| 2023-12-11 |
4.8760 USDT |
804,343.0857 |
5.0991 USDT |
4.2264 USDT |
4.7620 USDT |
4.8368 USDT |
| 2023-12-10 |
5.5310 USDT |
593,807.1339 |
5.2571 USDT |
4.7300 USDT |
5.0970 USDT |
5.0970 USDT |
| 2023-12-09 |
4.9452 USDT |
871,013.5571 |
4.9093 USDT |
4.8156 USDT |
4.8896 USDT |
5.2331 USDT |
| 2023-12-08 |
4.8170 USDT |
786,248.6879 |
4.7594 USDT |
4.7303 USDT |
4.7596 USDT |
4.9373 USDT |
| 2023-12-07 |
4.7908 USDT |
670,015.4540 |
4.8827 USDT |
4.7114 USDT |
4.7602 USDT |
4.7589 USDT |
| 2023-12-06 |
4.7620 USDT |
858,131.2493 |
4.7180 USDT |
4.6611 USDT |
4.7190 USDT |
4.7971 USDT |
| 2023-12-05 |
4.3043 USDT |
847,764.0397 |
4.1326 USDT |
4.0288 USDT |
4.1508 USDT |
4.6980 USDT |
| 2023-12-04 |
4.2147 USDT |
1,034,638.2638 |
4.1698 USDT |
4.0614 USDT |
4.1408 USDT |
4.1367 USDT |
| 2023-12-03 |
4.2654 USDT |
818,463.6144 |
4.2419 USDT |
4.1550 USDT |
4.2462 USDT |
4.2980 USDT |
| 2023-12-02 |
4.1181 USDT |
644,614.5616 |
4.0711 USDT |
3.9286 USDT |
4.0880 USDT |
4.2217 USDT |
| 2023-12-01 |
4.1885 USDT |
710,757.4489 |
4.2172 USDT |
3.7392 USDT |
4.0948 USDT |
4.1511 USDT |
| 2023-11-30 |
4.3122 USDT |
673,265.8658 |
4.3410 USDT |
4.0000 USDT |
4.2510 USDT |
4.2946 USDT |
| 2023-11-29 |
4.3851 USDT |
824,704.8449 |
4.3696 USDT |
4.2904 USDT |
4.3717 USDT |
4.3485 USDT |
| 2023-11-28 |
4.4029 USDT |
938,651.4262 |
4.3844 USDT |
4.3532 USDT |
4.3791 USDT |
4.3872 USDT |
| 2023-11-27 |
4.4625 USDT |
673,350.0689 |
4.5702 USDT |
4.2682 USDT |
4.3230 USDT |
4.3734 USDT |
| 2023-11-26 |
4.5325 USDT |
367,680.7297 |
4.5580 USDT |
4.4163 USDT |
4.5025 USDT |
4.4859 USDT |
| 2023-11-25 |
4.5049 USDT |
596,777.1575 |
4.4874 USDT |
4.4668 USDT |
4.4897 USDT |
4.5169 USDT |
| 2023-11-24 |
4.4700 USDT |
601,265.2034 |
4.4400 USDT |
4.4367 USDT |
4.4627 USDT |
4.4688 USDT |
| 2023-11-23 |
4.4696 USDT |
670,776.6931 |
4.4835 USDT |
4.4219 USDT |
4.4241 USDT |
4.4236 USDT |
| 2023-11-22 |
4.3912 USDT |
696,658.1779 |
4.2966 USDT |
4.2675 USDT |
4.3363 USDT |
4.4581 USDT |
| 2023-11-21 |
4.6010 USDT |
721,358.7258 |
4.6222 USDT |
4.4154 USDT |
4.4609 USDT |
4.4535 USDT |
| 2023-11-20 |
4.6354 USDT |
473,592.7952 |
4.6096 USDT |
4.5821 USDT |
4.6130 USDT |
4.6345 USDT |
| 2023-11-19 |
4.5970 USDT |
564,216.2881 |
4.6397 USDT |
4.5558 USDT |
4.5756 USDT |
4.5845 USDT |
| 2023-11-18 |
4.6600 USDT |
1,069,325.1492 |
4.6346 USDT |
4.5271 USDT |
4.5932 USDT |
4.5957 USDT |
| 2023-11-17 |
4.7014 USDT |
1,459,315.3256 |
4.5375 USDT |
4.5356 USDT |
4.5858 USDT |
4.7689 USDT |
| 2023-11-16 |
4.5875 USDT |
1,372,137.2244 |
4.6485 USDT |
4.4918 USDT |
4.5216 USDT |
4.4972 USDT |
| 2023-11-15 |
4.5184 USDT |
1,168,600.1716 |
4.4661 USDT |
4.4416 USDT |
4.4686 USDT |
4.6148 USDT |
| 2023-11-14 |
4.5074 USDT |
1,064,938.3959 |
4.6275 USDT |
4.3530 USDT |
4.4374 USDT |
4.4363 USDT |
| 2023-11-13 |
4.8196 USDT |
921,622.2826 |
4.9636 USDT |
4.5987 USDT |
4.6585 USDT |
4.6298 USDT |
| 2023-11-12 |
4.6884 USDT |
1,404,226.4399 |
4.6878 USDT |
4.6092 USDT |
4.6365 USDT |
4.9184 USDT |
| 2023-11-11 |
4.7046 USDT |
1,372,983.9732 |
4.6459 USDT |
4.6244 USDT |
4.6750 USDT |
4.7170 USDT |
| 2023-11-10 |
4.5950 USDT |
1,413,154.2210 |
4.5879 USDT |
4.4974 USDT |
4.5451 USDT |
4.6641 USDT |
| 2023-11-09 |
4.5722 USDT |
1,490,785.5467 |
4.5597 USDT |
4.4711 USDT |
4.5308 USDT |
4.5738 USDT |
| 2023-11-08 |
4.5862 USDT |
1,157,026.6488 |
4.5453 USDT |
4.4920 USDT |
4.5303 USDT |
4.5258 USDT |
| 2023-11-07 |
4.4142 USDT |
643,320.6168 |
4.4276 USDT |
4.3983 USDT |
4.4155 USDT |
4.4828 USDT |
| 2023-11-06 |
4.4283 USDT |
475.0372 |
4.3800 USDT |
4.3800 USDT |
4.3800 USDT |
4.3889 USDT |
| 2023-11-05 |
4.3959 USDT |
311.0860 |
4.4002 USDT |
4.3658 USDT |
4.3665 USDT |
4.3972 USDT |
| 2023-11-04 |
4.4072 USDT |
821.3076 |
4.3591 USDT |
4.3537 USDT |
4.3537 USDT |
4.3871 USDT |
| 2023-11-03 |
4.3441 USDT |
1,863.8132 |
4.3150 USDT |
4.2852 USDT |
4.3069 USDT |
4.3229 USDT |
| 2023-11-02 |
4.4018 USDT |
1,305,012.7166 |
4.4045 USDT |
4.3099 USDT |
4.3256 USDT |
4.3256 USDT |
| 2023-11-01 |
4.3343 USDT |
916,630.9829 |
4.3723 USDT |
4.2796 USDT |
4.3130 USDT |
4.3809 USDT |
| 2023-10-31 |
4.4373 USDT |
892.2526 |
4.4128 USDT |
4.3523 USDT |
4.3802 USDT |
4.3802 USDT |
| 2023-10-30 |
4.4165 USDT |
887,818.9328 |
4.4336 USDT |
4.3923 USDT |
4.4046 USDT |
4.4069 USDT |
| 2023-10-29 |
4.4148 USDT |
643,310.4580 |
4.3971 USDT |
4.3738 USDT |
4.3953 USDT |
4.4300 USDT |
| 2023-10-28 |
4.4367 USDT |
870,380.4899 |
4.4337 USDT |
4.3828 USDT |
4.4218 USDT |
4.4238 USDT |
| 2023-10-27 |
4.5270 USDT |
1,126,641.5739 |
4.5465 USDT |
4.4218 USDT |
4.4491 USDT |
4.4448 USDT |
| 2023-10-26 |
4.5005 USDT |
1,503,319.8494 |
4.3469 USDT |
4.2898 USDT |
4.3978 USDT |
4.5846 USDT |
| 2023-10-25 |
4.3286 USDT |
1,113,381.1479 |
4.2926 USDT |
4.2766 USDT |
4.3043 USDT |
4.3587 USDT |
| 2023-10-24 |
4.2839 USDT |
1,484,843.3002 |
4.2293 USDT |
4.2077 USDT |
4.2438 USDT |
4.3260 USDT |