Identifier on Huobi: openusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
0.0142 USDT |
12,169,922.8012 OPEN |
0.0128 USDT |
0.0126 USDT |
0.0129 USDT |
0.0148 USDT |
| 2024-07-09 |
0.0125 USDT |
9,200,393.7061 OPEN |
0.0130 USDT |
0.0116 USDT |
0.0119 USDT |
0.0127 USDT |
| 2024-07-08 |
0.0132 USDT |
9,706,148.3350 OPEN |
0.0143 USDT |
0.0123 USDT |
0.0129 USDT |
0.0128 USDT |
| 2024-07-07 |
0.0154 USDT |
6,392,492.6713 OPEN |
0.0127 USDT |
0.0124 USDT |
0.0147 USDT |
0.0147 USDT |
| 2024-07-06 |
0.0086 USDT |
9,427,089.5940 OPEN |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0108 USDT |
| 2024-07-05 |
0.0087 USDT |
36,615,161.2415 OPEN |
0.0094 USDT |
0.0080 USDT |
0.0082 USDT |
0.0083 USDT |
| 2024-07-04 |
0.0098 USDT |
39,827,019.0173 OPEN |
0.0108 USDT |
0.0090 USDT |
0.0092 USDT |
0.0092 USDT |
| 2024-07-03 |
0.0113 USDT |
19,966,752.9642 OPEN |
0.0118 USDT |
0.0110 USDT |
0.0111 USDT |
0.0112 USDT |
| 2024-07-02 |
0.0112 USDT |
16,442,524.3855 OPEN |
0.0107 USDT |
0.0105 USDT |
0.0109 USDT |
0.0120 USDT |
| 2024-07-01 |
0.0113 USDT |
40,045,843.9539 OPEN |
0.0117 USDT |
0.0105 USDT |
0.0108 USDT |
0.0107 USDT |
| 2024-06-30 |
0.0109 USDT |
14,456,427.0380 OPEN |
0.0109 USDT |
0.0105 USDT |
0.0107 USDT |
0.0108 USDT |
| 2024-06-29 |
0.0108 USDT |
30,159,766.4708 OPEN |
0.0114 USDT |
0.0104 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-06-28 |
0.0113 USDT |
42,246,111.0822 OPEN |
0.0114 USDT |
0.0107 USDT |
0.0109 USDT |
0.0108 USDT |
| 2024-06-27 |
0.0111 USDT |
49,784,169.5593 OPEN |
0.0117 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-06-26 |
0.0122 USDT |
48,744,539.5860 OPEN |
0.0125 USDT |
0.0112 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-06-25 |
0.0127 USDT |
41,547,744.8512 OPEN |
0.0143 USDT |
0.0118 USDT |
0.0123 USDT |
0.0124 USDT |
| 2024-06-24 |
0.0127 USDT |
9,597,681.4679 OPEN |
0.0124 USDT |
0.0114 USDT |
0.0125 USDT |
0.0127 USDT |
| 2024-06-23 |
0.0126 USDT |
55,377,739.2400 OPEN |
0.0126 USDT |
0.0116 USDT |
0.0122 USDT |
0.0124 USDT |
| 2024-06-22 |
0.0127 USDT |
43,036,144.8702 OPEN |
0.0135 USDT |
0.0119 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-06-21 |
0.0137 USDT |
34,269,551.0550 OPEN |
0.0139 USDT |
0.0132 USDT |
0.0134 USDT |
0.0137 USDT |
| 2024-06-20 |
0.0142 USDT |
48,716,559.3285 OPEN |
0.0137 USDT |
0.0135 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-06-19 |
0.0139 USDT |
49,124,962.3812 OPEN |
0.0147 USDT |
0.0130 USDT |
0.0134 USDT |
0.0135 USDT |
| 2024-06-18 |
0.0144 USDT |
39,263,491.3306 OPEN |
0.0166 USDT |
0.0132 USDT |
0.0137 USDT |
0.0139 USDT |
| 2024-06-17 |
0.0155 USDT |
42,476,753.6595 OPEN |
0.0166 USDT |
0.0140 USDT |
0.0145 USDT |
0.0177 USDT |
| 2024-06-16 |
0.0178 USDT |
32,730,035.2085 OPEN |
0.0165 USDT |
0.0160 USDT |
0.0164 USDT |
0.0174 USDT |
| 2024-06-15 |
0.0155 USDT |
40,945,786.6687 OPEN |
0.0146 USDT |
0.0132 USDT |
0.0140 USDT |
0.0195 USDT |
| 2024-06-14 |
0.0141 USDT |
43,726,473.1967 OPEN |
0.0155 USDT |
0.0124 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-06-13 |
0.0163 USDT |
23,090,215.4368 OPEN |
0.0181 USDT |
0.0149 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-06-12 |
0.0181 USDT |
24,031,307.3645 OPEN |
0.0178 USDT |
0.0173 USDT |
0.0178 USDT |
0.0182 USDT |
| 2024-06-11 |
0.0190 USDT |
33,426,264.7355 OPEN |
0.0205 USDT |
0.0168 USDT |
0.0173 USDT |
0.0176 USDT |
| 2024-06-10 |
0.0209 USDT |
22,127,660.2437 OPEN |
0.0200 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2024-06-09 |
0.0203 USDT |
25,856,360.6265 OPEN |
0.0202 USDT |
0.0197 USDT |
0.0200 USDT |
0.0211 USDT |
| 2024-06-08 |
0.0200 USDT |
6,031,304.4617 OPEN |
0.0195 USDT |
0.0190 USDT |
0.0194 USDT |
0.0200 USDT |
| 2024-06-07 |
0.0202 USDT |
5,805,357.9429 OPEN |
0.0198 USDT |
0.0188 USDT |
0.0195 USDT |
0.0197 USDT |
| 2024-06-06 |
0.0201 USDT |
4,444,730.8631 OPEN |
0.0219 USDT |
0.0189 USDT |
0.0196 USDT |
0.0202 USDT |
| 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 |