Identifier on Huobi: openusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
0.0201 USDT |
3,264,053.7341 OPEN |
0.0204 USDT |
0.0190 USDT |
0.0195 USDT |
0.0207 USDT |
| 2024-06-04 |
0.0218 USDT |
4,690,150.6485 OPEN |
0.0237 USDT |
0.0193 USDT |
0.0200 USDT |
0.0201 USDT |
| 2024-06-03 |
0.0246 USDT |
8,820,064.5267 OPEN |
0.0244 USDT |
0.0234 USDT |
0.0240 USDT |
0.0240 USDT |
| 2024-06-02 |
0.0248 USDT |
7,372,064.6514 OPEN |
0.0246 USDT |
0.0236 USDT |
0.0242 USDT |
0.0255 USDT |
| 2024-06-01 |
0.0248 USDT |
9,177,050.6310 OPEN |
0.0258 USDT |
0.0241 USDT |
0.0247 USDT |
0.0254 USDT |
| 2024-05-31 |
0.0252 USDT |
27,881,471.3273 OPEN |
0.0259 USDT |
0.0240 USDT |
0.0250 USDT |
0.0245 USDT |
| 2024-05-30 |
0.0257 USDT |
21,082,617.8230 OPEN |
0.0264 USDT |
0.0244 USDT |
0.0258 USDT |
0.0259 USDT |
| 2024-05-29 |
0.0284 USDT |
3,373,887.9500 OPEN |
0.0290 USDT |
0.0258 USDT |
0.0263 USDT |
0.0262 USDT |
| 2024-05-28 |
0.0294 USDT |
22,776,528.3393 OPEN |
0.0309 USDT |
0.0275 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-05-27 |
0.0265 USDT |
18,492,822.8842 OPEN |
0.0257 USDT |
0.0256 USDT |
0.0261 USDT |
0.0271 USDT |
| 2024-05-26 |
0.0262 USDT |
13,395,864.6760 OPEN |
0.0272 USDT |
0.0254 USDT |
0.0260 USDT |
0.0263 USDT |
| 2024-05-25 |
0.0265 USDT |
9,171,063.5781 OPEN |
0.0262 USDT |
0.0249 USDT |
0.0259 USDT |
0.0270 USDT |
| 2024-05-24 |
0.0269 USDT |
26,375,550.5159 OPEN |
0.0270 USDT |
0.0261 USDT |
0.0264 USDT |
0.0263 USDT |
| 2024-05-23 |
0.0276 USDT |
27,706,387.4102 OPEN |
0.0288 USDT |
0.0263 USDT |
0.0268 USDT |
0.0270 USDT |
| 2024-05-22 |
0.0296 USDT |
20,342,732.1272 OPEN |
0.0296 USDT |
0.0287 USDT |
0.0291 USDT |
0.0289 USDT |
| 2024-05-21 |
0.0311 USDT |
11,641,620.4845 OPEN |
0.0306 USDT |
0.0296 USDT |
0.0303 USDT |
0.0316 USDT |
| 2024-05-20 |
0.0290 USDT |
10,904,395.9681 OPEN |
0.0286 USDT |
0.0266 USDT |
0.0277 USDT |
0.0310 USDT |
| 2024-05-19 |
0.0295 USDT |
8,821,635.7721 OPEN |
0.0301 USDT |
0.0284 USDT |
0.0291 USDT |
0.0295 USDT |
| 2024-05-18 |
0.0301 USDT |
9,980,044.5452 OPEN |
0.0310 USDT |
0.0295 USDT |
0.0299 USDT |
0.0301 USDT |
| 2024-05-17 |
0.0307 USDT |
7,132,980.8659 OPEN |
0.0302 USDT |
0.0297 USDT |
0.0300 USDT |
0.0318 USDT |
| 2024-05-16 |
0.0311 USDT |
10,905,547.8252 OPEN |
0.0323 USDT |
0.0286 USDT |
0.0299 USDT |
0.0301 USDT |
| 2024-05-15 |
0.0317 USDT |
6,882,796.7119 OPEN |
0.0308 USDT |
0.0302 USDT |
0.0309 USDT |
0.0340 USDT |
| 2024-05-14 |
0.0315 USDT |
6,825,878.6389 OPEN |
0.0335 USDT |
0.0301 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-05-13 |
0.0311 USDT |
6,736,991.0534 OPEN |
0.0310 USDT |
0.0304 USDT |
0.0308 USDT |
0.0318 USDT |
| 2024-05-12 |
0.0317 USDT |
4,592,501.5016 OPEN |
0.0316 USDT |
0.0307 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-05-11 |
0.0311 USDT |
6,477,197.1287 OPEN |
0.0310 USDT |
0.0302 USDT |
0.0310 USDT |
0.0317 USDT |
| 2024-05-10 |
0.0330 USDT |
9,591,338.4913 OPEN |
0.0346 USDT |
0.0306 USDT |
0.0315 USDT |
0.0332 USDT |
| 2024-05-09 |
0.0335 USDT |
2,548,505.6475 OPEN |
0.0329 USDT |
0.0327 USDT |
0.0331 USDT |
0.0329 USDT |
| 2024-05-08 |
0.0357 USDT |
5,045,829.1453 OPEN |
0.0348 USDT |
0.0341 USDT |
0.0348 USDT |
0.0348 USDT |
| 2024-05-07 |
0.0374 USDT |
4,667,383.7319 OPEN |
0.0373 USDT |
0.0360 USDT |
0.0372 USDT |
0.0365 USDT |
| 2024-05-06 |
0.0392 USDT |
4,785,886.5527 OPEN |
0.0403 USDT |
0.0344 USDT |
0.0373 USDT |
0.0373 USDT |
| 2024-05-05 |
0.0421 USDT |
4,037,340.3266 OPEN |
0.0404 USDT |
0.0398 USDT |
0.0405 USDT |
0.0399 USDT |
| 2024-05-04 |
0.0413 USDT |
5,179,183.9230 OPEN |
0.0460 USDT |
0.0387 USDT |
0.0403 USDT |
0.0415 USDT |
| 2024-05-03 |
0.0373 USDT |
10,272,045.5544 OPEN |
0.0355 USDT |
0.0330 USDT |
0.0350 USDT |
0.0428 USDT |
| 2024-05-02 |
0.0301 USDT |
31,570,743.7983 OPEN |
0.0296 USDT |
0.0277 USDT |
0.0286 USDT |
0.0374 USDT |
| 2024-05-01 |
0.0286 USDT |
34,533,344.7745 OPEN |
0.0300 USDT |
0.0256 USDT |
0.0274 USDT |
0.0273 USDT |
| 2024-04-30 |
0.0318 USDT |
33,554,769.7311 OPEN |
0.0322 USDT |
0.0284 USDT |
0.0288 USDT |
0.0284 USDT |
| 2024-04-29 |
0.0324 USDT |
35,204,835.5441 OPEN |
0.0320 USDT |
0.0315 USDT |
0.0321 USDT |
0.0321 USDT |
| 2024-04-28 |
0.0335 USDT |
37,428,275.4145 OPEN |
0.0331 USDT |
0.0310 USDT |
0.0322 USDT |
0.0337 USDT |
| 2024-04-27 |
0.0339 USDT |
31,832,176.8712 OPEN |
0.0346 USDT |
0.0314 USDT |
0.0325 USDT |
0.0317 USDT |
| 2024-04-26 |
0.0377 USDT |
34,603,662.6473 OPEN |
0.0362 USDT |
0.0353 USDT |
0.0360 USDT |
0.0357 USDT |
| 2024-04-25 |
0.0382 USDT |
24,671,458.3137 OPEN |
0.0409 USDT |
0.0356 USDT |
0.0378 USDT |
0.0383 USDT |
| 2024-04-24 |
0.0449 USDT |
11,809,302.9028 OPEN |
0.0480 USDT |
0.0374 USDT |
0.0401 USDT |
0.0388 USDT |
| 2024-04-23 |
0.0384 USDT |
29,545,861.8671 OPEN |
0.0372 USDT |
0.0368 USDT |
0.0373 USDT |
0.0451 USDT |
| 2024-04-22 |
0.0385 USDT |
23,385,103.8042 OPEN |
0.0402 USDT |
0.0361 USDT |
0.0371 USDT |
0.0373 USDT |
| 2024-04-21 |
0.0401 USDT |
5,044,822.3537 OPEN |
0.0390 USDT |
0.0382 USDT |
0.0391 USDT |
0.0403 USDT |
| 2024-04-20 |
0.0446 USDT |
3,905,540.0343 OPEN |
0.0451 USDT |
0.0370 USDT |
0.0404 USDT |
0.0403 USDT |
| 2024-04-19 |
0.0489 USDT |
9,255,394.4135 OPEN |
0.0491 USDT |
0.0420 USDT |
0.0460 USDT |
0.0453 USDT |
| 2024-04-18 |
0.0492 USDT |
2,786,340.3662 OPEN |
0.0458 USDT |
0.0452 USDT |
0.0478 USDT |
0.0506 USDT |
| 2024-04-17 |
0.0422 USDT |
32,661,375.6210 OPEN |
0.0425 USDT |
0.0398 USDT |
0.0411 USDT |
0.0461 USDT |