Identifier on Huobi: openusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0125 USDT |
128,350,291.6522 OPEN |
0.0124 USDT |
0.0119 USDT |
0.0123 USDT |
0.0121 USDT |
| 2024-11-23 |
0.0126 USDT |
176,063,019.6039 OPEN |
0.0114 USDT |
0.0104 USDT |
0.0115 USDT |
0.0117 USDT |
| 2024-11-22 |
0.0128 USDT |
174,359,799.8111 OPEN |
0.0131 USDT |
0.0110 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-11-21 |
0.0155 USDT |
89,423,009.0675 OPEN |
0.0141 USDT |
0.0128 USDT |
0.0139 USDT |
0.0140 USDT |
| 2024-11-20 |
0.0121 USDT |
167,268,917.4732 OPEN |
0.0099 USDT |
0.0098 USDT |
0.0104 USDT |
0.0132 USDT |
| 2024-11-19 |
0.0125 USDT |
104,895,711.4163 OPEN |
0.0126 USDT |
0.0108 USDT |
0.0119 USDT |
0.0108 USDT |
| 2024-11-18 |
0.0141 USDT |
149,335,897.7557 OPEN |
0.0139 USDT |
0.0120 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-11-17 |
0.0148 USDT |
87,801,896.2156 OPEN |
0.0171 USDT |
0.0120 USDT |
0.0127 USDT |
0.0126 USDT |
| 2024-11-16 |
0.0065 USDT |
204,286,102.4986 OPEN |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0066 USDT |
| 2024-11-15 |
0.0064 USDT |
342,227,142.0836 OPEN |
0.0065 USDT |
0.0061 USDT |
0.0063 USDT |
0.0065 USDT |
| 2024-11-14 |
0.0065 USDT |
367,991,924.5878 OPEN |
0.0065 USDT |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
| 2024-11-13 |
0.0069 USDT |
147,915,973.1492 OPEN |
0.0070 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-11-12 |
0.0071 USDT |
291,117,160.9570 OPEN |
0.0077 USDT |
0.0065 USDT |
0.0067 USDT |
0.0072 USDT |
| 2024-11-11 |
0.0078 USDT |
282,942,572.1043 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0078 USDT |
| 2024-11-10 |
0.0070 USDT |
18,375,953.0017 OPEN |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0072 USDT |
| 2024-11-09 |
0.0067 USDT |
10,797,500.4782 OPEN |
0.0069 USDT |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-11-08 |
0.0069 USDT |
3,767,218.0902 OPEN |
0.0072 USDT |
0.0067 USDT |
0.0068 USDT |
0.0070 USDT |
| 2024-11-07 |
0.0070 USDT |
15,621.4438 OPEN |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
| 2024-11-06 |
0.0067 USDT |
216,072.5500 OPEN |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0068 USDT |
| 2024-11-05 |
0.0065 USDT |
133,072.5993 OPEN |
0.0065 USDT |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
| 2024-11-04 |
0.0066 USDT |
68,769.0545 OPEN |
0.0065 USDT |
0.0065 USDT |
0.0065 USDT |
0.0066 USDT |
| 2024-11-03 |
0.0069 USDT |
16,362.7005 OPEN |
0.0071 USDT |
0.0067 USDT |
0.0067 USDT |
0.0067 USDT |
| 2024-11-02 |
0.0071 USDT |
14,045.4966 OPEN |
0.0073 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-11-01 |
0.0073 USDT |
80,064.3951 OPEN |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0076 USDT |
| 2024-10-31 |
0.0072 USDT |
35,311.5750 OPEN |
0.0072 USDT |
0.0071 USDT |
0.0071 USDT |
0.0072 USDT |
| 2024-10-30 |
0.0075 USDT |
99,817.4564 OPEN |
0.0075 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-10-29 |
0.0077 USDT |
186,624.8420 OPEN |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
| 2024-10-28 |
0.0071 USDT |
76,006.3586 OPEN |
0.0072 USDT |
0.0069 USDT |
0.0070 USDT |
0.0072 USDT |
| 2024-10-27 |
0.0073 USDT |
144,236.0625 OPEN |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0075 USDT |
| 2024-10-26 |
0.0071 USDT |
439,436.1291 OPEN |
0.0071 USDT |
0.0068 USDT |
0.0069 USDT |
0.0074 USDT |
| 2024-10-25 |
0.0078 USDT |
770,274.4738 OPEN |
0.0075 USDT |
0.0071 USDT |
0.0072 USDT |
0.0078 USDT |
| 2024-10-24 |
0.0073 USDT |
155,960.1323 OPEN |
0.0072 USDT |
0.0071 USDT |
0.0071 USDT |
0.0075 USDT |
| 2024-10-23 |
0.0072 USDT |
147,680.1382 OPEN |
0.0075 USDT |
0.0070 USDT |
0.0070 USDT |
0.0072 USDT |
| 2024-10-22 |
0.0079 USDT |
299,672.1884 OPEN |
0.0078 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-10-21 |
0.0080 USDT |
201,235.9289 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-10-20 |
0.0076 USDT |
169,534.4189 OPEN |
0.0076 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2024-10-19 |
0.0079 USDT |
327,000.3103 OPEN |
0.0081 USDT |
0.0077 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-10-18 |
0.0077 USDT |
547,558.0091 OPEN |
0.0079 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-10-17 |
0.0081 USDT |
1,001,539.9112 OPEN |
0.0085 USDT |
0.0077 USDT |
0.0079 USDT |
0.0081 USDT |
| 2024-10-16 |
0.0081 USDT |
956,362.0507 OPEN |
0.0083 USDT |
0.0077 USDT |
0.0081 USDT |
0.0083 USDT |
| 2024-10-15 |
0.0085 USDT |
166,469.4615 OPEN |
0.0081 USDT |
0.0081 USDT |
0.0084 USDT |
0.0088 USDT |
| 2024-10-14 |
0.0076 USDT |
1,067,243.6488 OPEN |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0077 USDT |
| 2024-10-13 |
0.0074 USDT |
861,536.3364 OPEN |
0.0075 USDT |
0.0071 USDT |
0.0073 USDT |
0.0073 USDT |
| 2024-10-12 |
0.0080 USDT |
875,492.2068 OPEN |
0.0082 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2024-10-11 |
0.0080 USDT |
552,381.5735 OPEN |
0.0081 USDT |
0.0076 USDT |
0.0079 USDT |
0.0077 USDT |
| 2024-10-10 |
0.0083 USDT |
351,868.3842 OPEN |
0.0083 USDT |
0.0079 USDT |
0.0082 USDT |
0.0081 USDT |
| 2024-10-09 |
0.0085 USDT |
3,501,975.2452 OPEN |
0.0088 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2024-10-08 |
0.0088 USDT |
3,456,333.0028 OPEN |
0.0087 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-10-07 |
0.0091 USDT |
7,990,628.6135 OPEN |
0.0093 USDT |
0.0084 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-10-06 |
0.0096 USDT |
4,826,538.5380 OPEN |
0.0096 USDT |
0.0092 USDT |
0.0094 USDT |
0.0101 USDT |