Identifier on Huobi: ordsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.2268 USDT |
10,128,046.2815 |
0.2306 USDT |
0.2061 USDT |
0.2131 USDT |
0.2518 USDT |
| 2024-03-03 |
0.2188 USDT |
5,989,843.4569 |
0.2013 USDT |
0.1996 USDT |
0.2145 USDT |
0.2151 USDT |
| 2024-03-02 |
0.1982 USDT |
8,704,219.7112 |
0.2148 USDT |
0.1882 USDT |
0.1940 USDT |
0.2020 USDT |
| 2024-03-01 |
0.2213 USDT |
8,902,350.8947 |
0.2315 USDT |
0.2033 USDT |
0.2119 USDT |
0.2210 USDT |
| 2024-02-29 |
0.2405 USDT |
10,647,674.5485 |
0.2348 USDT |
0.2126 USDT |
0.2264 USDT |
0.2207 USDT |
| 2024-02-28 |
0.2087 USDT |
9,541,029.0656 |
0.1870 USDT |
0.1858 USDT |
0.1943 USDT |
0.2257 USDT |
| 2024-02-27 |
0.2035 USDT |
11,238,766.6907 |
0.2215 USDT |
0.1809 USDT |
0.1893 USDT |
0.1925 USDT |
| 2024-02-26 |
0.2000 USDT |
8,525,326.4636 |
0.1724 USDT |
0.1701 USDT |
0.1809 USDT |
0.2247 USDT |
| 2024-02-25 |
0.1700 USDT |
7,878,763.2228 |
0.1476 USDT |
0.1331 USDT |
0.1414 USDT |
0.1980 USDT |
| 2024-02-24 |
0.1263 USDT |
9,931,576.4946 |
0.1215 USDT |
0.1118 USDT |
0.1162 USDT |
0.1324 USDT |
| 2024-02-23 |
0.0913 USDT |
14,215,209.2299 |
0.0827 USDT |
0.0817 USDT |
0.0831 USDT |
0.1059 USDT |
| 2024-02-22 |
0.0806 USDT |
16,308,749.8333 |
0.0844 USDT |
0.0755 USDT |
0.0793 USDT |
0.0790 USDT |
| 2024-02-21 |
0.0852 USDT |
11,531,104.0779 |
0.0880 USDT |
0.0800 USDT |
0.0838 USDT |
0.0833 USDT |
| 2024-02-20 |
0.0779 USDT |
19,619,264.9019 |
0.0777 USDT |
0.0731 USDT |
0.0749 USDT |
0.0855 USDT |
| 2024-02-19 |
0.0744 USDT |
19,313,372.9480 |
0.0703 USDT |
0.0683 USDT |
0.0692 USDT |
0.0793 USDT |
| 2024-02-18 |
0.0683 USDT |
16,365,447.3680 |
0.0670 USDT |
0.0657 USDT |
0.0673 USDT |
0.0700 USDT |
| 2024-02-17 |
0.0685 USDT |
10,608,511.5707 |
0.0702 USDT |
0.0675 USDT |
0.0681 USDT |
0.0684 USDT |
| 2024-02-16 |
0.0685 USDT |
22,185,542.6848 |
0.0686 USDT |
0.0661 USDT |
0.0680 USDT |
0.0697 USDT |
| 2024-02-15 |
0.0690 USDT |
14,220,355.0862 |
0.0674 USDT |
0.0669 USDT |
0.0684 USDT |
0.0691 USDT |
| 2024-02-14 |
0.0709 USDT |
13,658,090.4352 |
0.0688 USDT |
0.0688 USDT |
0.0693 USDT |
0.0709 USDT |
| 2024-02-13 |
0.0745 USDT |
11,882,601.7549 |
0.0780 USDT |
0.0682 USDT |
0.0704 USDT |
0.0698 USDT |
| 2024-02-12 |
0.0694 USDT |
17,175,526.3512 |
0.0648 USDT |
0.0633 USDT |
0.0651 USDT |
0.0775 USDT |
| 2024-02-11 |
0.0634 USDT |
13,115,595.9958 |
0.0609 USDT |
0.0586 USDT |
0.0626 USDT |
0.0636 USDT |
| 2024-02-10 |
0.0693 USDT |
13,864,117.3039 |
0.0692 USDT |
0.0658 USDT |
0.0670 USDT |
0.0676 USDT |
| 2024-02-09 |
0.0706 USDT |
10,785,901.0316 |
0.0712 USDT |
0.0679 USDT |
0.0690 USDT |
0.0701 USDT |
| 2024-02-08 |
0.0728 USDT |
13,209,884.9821 |
0.0735 USDT |
0.0670 USDT |
0.0694 USDT |
0.0683 USDT |
| 2024-02-07 |
0.0742 USDT |
7,007,171.6211 |
0.0782 USDT |
0.0707 USDT |
0.0718 USDT |
0.0710 USDT |
| 2024-02-06 |
0.0791 USDT |
8,852,997.7238 |
0.0781 USDT |
0.0748 USDT |
0.0776 USDT |
0.0779 USDT |
| 2024-02-05 |
0.0799 USDT |
10,877,505.4638 |
0.0790 USDT |
0.0758 USDT |
0.0779 USDT |
0.0789 USDT |
| 2024-02-04 |
0.0848 USDT |
7,915,335.5577 |
0.0869 USDT |
0.0761 USDT |
0.0793 USDT |
0.0793 USDT |
| 2024-02-03 |
0.0686 USDT |
12,287,217.9689 |
0.0664 USDT |
0.0653 USDT |
0.0666 USDT |
0.0759 USDT |
| 2024-02-02 |
0.0702 USDT |
15,562,515.8740 |
0.0729 USDT |
0.0661 USDT |
0.0678 USDT |
0.0689 USDT |
| 2024-02-01 |
0.0647 USDT |
14,606,481.4845 |
0.0640 USDT |
0.0605 USDT |
0.0625 USDT |
0.0689 USDT |
| 2024-01-31 |
0.0699 USDT |
12,556,477.0954 |
0.0725 USDT |
0.0632 USDT |
0.0676 USDT |
0.0685 USDT |
| 2024-01-30 |
0.0752 USDT |
15,647,282.7371 |
0.0764 USDT |
0.0699 USDT |
0.0726 USDT |
0.0785 USDT |
| 2024-01-29 |
0.0676 USDT |
11,902,293.0067 |
0.0665 USDT |
0.0650 USDT |
0.0670 USDT |
0.0702 USDT |
| 2024-01-28 |
0.0728 USDT |
12,600,684.5175 |
0.0757 USDT |
0.0667 USDT |
0.0697 USDT |
0.0686 USDT |
| 2024-01-27 |
0.0757 USDT |
10,781,993.8008 |
0.0780 USDT |
0.0719 USDT |
0.0733 USDT |
0.0730 USDT |
| 2024-01-26 |
0.0732 USDT |
16,433,360.9332 |
0.0698 USDT |
0.0637 USDT |
0.0656 USDT |
0.0768 USDT |
| 2024-01-25 |
0.0726 USDT |
14,890,648.3482 |
0.0825 USDT |
0.0635 USDT |
0.0688 USDT |
0.0723 USDT |
| 2024-01-24 |
0.0832 USDT |
12,936,072.2189 |
0.0878 USDT |
0.0761 USDT |
0.0796 USDT |
0.0770 USDT |
| 2024-01-23 |
0.0852 USDT |
22,942,932.5294 |
0.0815 USDT |
0.0729 USDT |
0.0829 USDT |
0.0866 USDT |
| 2024-01-22 |
0.0908 USDT |
20,471,179.6027 |
0.0886 USDT |
0.0810 USDT |
0.0849 USDT |
0.0902 USDT |
| 2024-01-21 |
0.0720 USDT |
27,003,083.2774 |
0.0732 USDT |
0.0649 USDT |
0.0684 USDT |
0.0788 USDT |
| 2024-01-20 |
0.0585 USDT |
53,245,778.5003 |
0.0522 USDT |
0.0519 USDT |
0.0541 USDT |
0.0749 USDT |
| 2024-01-19 |
0.0563 USDT |
49,289,679.1559 |
0.0634 USDT |
0.0512 USDT |
0.0541 USDT |
0.0532 USDT |
| 2024-01-18 |
0.0718 USDT |
28,783,157.1610 |
0.0708 USDT |
0.0673 USDT |
0.0698 USDT |
0.0699 USDT |
| 2024-01-17 |
0.0702 USDT |
36,756,189.7884 |
0.0730 USDT |
0.0667 USDT |
0.0681 USDT |
0.0672 USDT |
| 2024-01-16 |
0.0736 USDT |
42,449,640.8842 |
0.0742 USDT |
0.0702 USDT |
0.0723 USDT |
0.0750 USDT |
| 2024-01-15 |
0.0708 USDT |
45,041,509.4635 |
0.0711 USDT |
0.0666 USDT |
0.0698 USDT |
0.0738 USDT |