Identifier on Huobi: openusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0091 USDT |
26,412,523.3662 OPEN |
0.0092 USDT |
0.0086 USDT |
0.0089 USDT |
0.0092 USDT |
| 2024-10-01 |
0.0104 USDT |
8,917,197.4091 OPEN |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0105 USDT |
| 2024-09-30 |
0.0105 USDT |
12,376,642.3420 OPEN |
0.0112 USDT |
0.0100 USDT |
0.0101 USDT |
0.0100 USDT |
| 2024-09-29 |
0.0117 USDT |
11,023,588.1317 OPEN |
0.0117 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-09-28 |
0.0121 USDT |
13,782,989.8356 OPEN |
0.0108 USDT |
0.0105 USDT |
0.0109 USDT |
0.0120 USDT |
| 2024-09-27 |
0.0112 USDT |
11,184,902.8091 OPEN |
0.0113 USDT |
0.0101 USDT |
0.0105 USDT |
0.0122 USDT |
| 2024-09-26 |
0.0099 USDT |
17,623,851.2181 OPEN |
0.0087 USDT |
0.0087 USDT |
0.0095 USDT |
0.0111 USDT |
| 2024-09-25 |
0.0092 USDT |
14,617,142.3787 OPEN |
0.0091 USDT |
0.0089 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-09-24 |
0.0087 USDT |
34,644,114.0664 OPEN |
0.0084 USDT |
0.0083 USDT |
0.0084 USDT |
0.0093 USDT |
| 2024-09-23 |
0.0086 USDT |
17,090,091.5189 OPEN |
0.0092 USDT |
0.0082 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-09-22 |
0.0093 USDT |
8,060,826.3121 OPEN |
0.0092 USDT |
0.0087 USDT |
0.0089 USDT |
0.0087 USDT |
| 2024-09-21 |
0.0088 USDT |
22,297,018.9936 OPEN |
0.0084 USDT |
0.0080 USDT |
0.0082 USDT |
0.0089 USDT |
| 2024-09-20 |
0.0085 USDT |
18,592,323.1901 OPEN |
0.0086 USDT |
0.0076 USDT |
0.0082 USDT |
0.0083 USDT |
| 2024-09-19 |
0.0088 USDT |
17,418,512.5075 OPEN |
0.0085 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-09-18 |
0.0084 USDT |
21,717,686.3090 OPEN |
0.0097 USDT |
0.0077 USDT |
0.0080 USDT |
0.0087 USDT |
| 2024-09-17 |
0.0077 USDT |
13,733,283.5145 OPEN |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0090 USDT |
| 2024-09-16 |
0.0073 USDT |
26,762,473.1797 OPEN |
0.0075 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-09-15 |
0.0082 USDT |
16,022,805.3277 OPEN |
0.0083 USDT |
0.0077 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-09-14 |
0.0082 USDT |
9,237,326.1962 OPEN |
0.0081 USDT |
0.0077 USDT |
0.0079 USDT |
0.0081 USDT |
| 2024-09-13 |
0.0085 USDT |
18,071,213.9714 OPEN |
0.0083 USDT |
0.0077 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-09-12 |
0.0094 USDT |
16,793,447.4860 OPEN |
0.0103 USDT |
0.0081 USDT |
0.0086 USDT |
0.0083 USDT |
| 2024-09-11 |
0.0098 USDT |
13,880,790.0007 OPEN |
0.0077 USDT |
0.0076 USDT |
0.0081 USDT |
0.0119 USDT |
| 2024-09-10 |
0.0067 USDT |
21,482,050.9601 OPEN |
0.0064 USDT |
0.0063 USDT |
0.0063 USDT |
0.0083 USDT |
| 2024-09-09 |
0.0059 USDT |
23,739,497.1414 OPEN |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0066 USDT |
| 2024-09-08 |
0.0062 USDT |
25,823,403.3963 OPEN |
0.0064 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-09-07 |
0.0069 USDT |
9,412,507.4740 OPEN |
0.0073 USDT |
0.0065 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-09-06 |
0.0074 USDT |
18,699,099.7769 OPEN |
0.0066 USDT |
0.0066 USDT |
0.0073 USDT |
0.0074 USDT |
| 2024-09-05 |
0.0063 USDT |
17,975,067.3271 OPEN |
0.0065 USDT |
0.0057 USDT |
0.0058 USDT |
0.0065 USDT |
| 2024-09-04 |
0.0052 USDT |
23,065,721.3291 OPEN |
0.0052 USDT |
0.0050 USDT |
0.0051 USDT |
0.0053 USDT |
| 2024-09-03 |
0.0052 USDT |
25,141,323.2672 OPEN |
0.0051 USDT |
0.0050 USDT |
0.0050 USDT |
0.0052 USDT |
| 2024-09-02 |
0.0052 USDT |
33,177,848.5008 OPEN |
0.0052 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2024-09-01 |
0.0053 USDT |
20,056,516.0870 OPEN |
0.0055 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2024-08-31 |
0.0055 USDT |
24,667,549.1054 OPEN |
0.0057 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2024-08-30 |
0.0057 USDT |
26,721,947.3447 OPEN |
0.0058 USDT |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
| 2024-08-29 |
0.0059 USDT |
26,010,613.3986 OPEN |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0059 USDT |
| 2024-08-28 |
0.0057 USDT |
13,091,584.6524 OPEN |
0.0057 USDT |
0.0056 USDT |
0.0056 USDT |
0.0060 USDT |
| 2024-08-27 |
0.0059 USDT |
28,218,550.9249 OPEN |
0.0061 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-08-26 |
0.0060 USDT |
22,283,745.7502 OPEN |
0.0060 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-08-25 |
0.0062 USDT |
22,539,756.3254 OPEN |
0.0066 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-08-24 |
0.0062 USDT |
44,446,662.1749 OPEN |
0.0062 USDT |
0.0058 USDT |
0.0060 USDT |
0.0066 USDT |
| 2024-08-23 |
0.0061 USDT |
32,547,861.4969 OPEN |
0.0062 USDT |
0.0058 USDT |
0.0059 USDT |
0.0061 USDT |
| 2024-08-22 |
0.0062 USDT |
38,383,606.4001 OPEN |
0.0062 USDT |
0.0061 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-08-21 |
0.0060 USDT |
37,317,487.8858 OPEN |
0.0059 USDT |
0.0056 USDT |
0.0057 USDT |
0.0062 USDT |
| 2024-08-20 |
0.0061 USDT |
32,005,760.7455 OPEN |
0.0063 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-08-19 |
0.0064 USDT |
31,176,834.8871 OPEN |
0.0066 USDT |
0.0060 USDT |
0.0062 USDT |
0.0063 USDT |
| 2024-08-18 |
0.0066 USDT |
25,877,308.4288 OPEN |
0.0064 USDT |
0.0062 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-08-17 |
0.0064 USDT |
23,542,911.0393 OPEN |
0.0066 USDT |
0.0062 USDT |
0.0063 USDT |
0.0067 USDT |
| 2024-08-16 |
0.0072 USDT |
17,289,089.6715 OPEN |
0.0070 USDT |
0.0066 USDT |
0.0069 USDT |
0.0075 USDT |
| 2024-08-15 |
0.0060 USDT |
44,479,591.9253 OPEN |
0.0063 USDT |
0.0055 USDT |
0.0057 USDT |
0.0063 USDT |
| 2024-08-14 |
0.0067 USDT |
46,469,219.4627 OPEN |
0.0067 USDT |
0.0062 USDT |
0.0064 USDT |
0.0062 USDT |