Identifier on Huobi: tiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
12.0636 USDT |
448,203.9901 |
11.9565 USDT |
11.6267 USDT |
11.7984 USDT |
12.3655 USDT |
| 2024-04-03 |
12.2155 USDT |
593,962.1231 |
12.0848 USDT |
11.6262 USDT |
12.0113 USDT |
11.9199 USDT |
| 2024-04-02 |
12.4400 USDT |
779,932.6698 |
13.1887 USDT |
12.0168 USDT |
12.2508 USDT |
12.2123 USDT |
| 2024-04-01 |
13.7558 USDT |
427,155.1689 |
14.3820 USDT |
13.0000 USDT |
13.2150 USDT |
13.1547 USDT |
| 2024-03-31 |
14.5407 USDT |
430,626.4881 |
14.4695 USDT |
14.3204 USDT |
14.3662 USDT |
14.3377 USDT |
| 2024-03-30 |
14.7475 USDT |
336,593.0185 |
15.2275 USDT |
14.5420 USDT |
14.6413 USDT |
14.6337 USDT |
| 2024-03-29 |
14.6678 USDT |
459,682.7774 |
14.1709 USDT |
14.0179 USDT |
14.2777 USDT |
14.8536 USDT |
| 2024-03-28 |
14.0213 USDT |
408,248.2559 |
13.9466 USDT |
13.6041 USDT |
13.8750 USDT |
13.7961 USDT |
| 2024-03-27 |
13.9482 USDT |
577,952.7444 |
13.8724 USDT |
13.4481 USDT |
13.7171 USDT |
13.7171 USDT |
| 2024-03-26 |
14.3781 USDT |
418,705.8034 |
14.0780 USDT |
13.6932 USDT |
14.0227 USDT |
13.7594 USDT |
| 2024-03-25 |
13.7809 USDT |
457,786.4389 |
13.6560 USDT |
13.4767 USDT |
13.6641 USDT |
14.4647 USDT |
| 2024-03-24 |
13.3918 USDT |
493,078.0180 |
13.3557 USDT |
13.0939 USDT |
13.2193 USDT |
13.5860 USDT |
| 2024-03-23 |
13.6058 USDT |
495,742.0552 |
13.7857 USDT |
13.3534 USDT |
13.4278 USDT |
13.4907 USDT |
| 2024-03-22 |
14.1129 USDT |
661,126.0323 |
14.7927 USDT |
13.3501 USDT |
13.5618 USDT |
13.5741 USDT |
| 2024-03-21 |
14.8151 USDT |
500,175.5113 |
14.8230 USDT |
14.3222 USDT |
14.7084 USDT |
14.8145 USDT |
| 2024-03-20 |
13.5054 USDT |
629,982.3535 |
13.7392 USDT |
12.5137 USDT |
13.0433 USDT |
14.0673 USDT |
| 2024-03-19 |
13.0141 USDT |
810,514.2402 |
12.9114 USDT |
11.5659 USDT |
12.1373 USDT |
14.2170 USDT |
| 2024-03-18 |
13.5592 USDT |
752,624.5280 |
14.1920 USDT |
12.8082 USDT |
13.0869 USDT |
13.1432 USDT |
| 2024-03-17 |
13.9562 USDT |
657,079.6567 |
13.7833 USDT |
13.0672 USDT |
13.5800 USDT |
14.1774 USDT |
| 2024-03-16 |
14.9568 USDT |
743,506.3478 |
15.3372 USDT |
13.2734 USDT |
13.7761 USDT |
13.7566 USDT |
| 2024-03-15 |
15.2682 USDT |
750,921.9899 |
16.5092 USDT |
14.0238 USDT |
14.9801 USDT |
15.3566 USDT |
| 2024-03-14 |
16.8005 USDT |
619,808.6632 |
17.2332 USDT |
15.6966 USDT |
16.2992 USDT |
16.4647 USDT |
| 2024-03-13 |
17.5184 USDT |
481,797.9214 |
17.9296 USDT |
16.8750 USDT |
17.2624 USDT |
17.2565 USDT |
| 2024-03-12 |
17.1694 USDT |
561,298.1091 |
16.5220 USDT |
16.0648 USDT |
16.6559 USDT |
17.7610 USDT |
| 2024-03-11 |
16.1021 USDT |
627,560.2189 |
16.0497 USDT |
15.2222 USDT |
15.8037 USDT |
16.4472 USDT |
| 2024-03-10 |
16.6881 USDT |
309,895.6399 |
16.6986 USDT |
16.0825 USDT |
16.2642 USDT |
16.2527 USDT |
| 2024-03-09 |
16.9005 USDT |
500,279.5868 |
16.1690 USDT |
16.0277 USDT |
16.2039 USDT |
17.1064 USDT |
| 2024-03-08 |
16.5469 USDT |
572,228.6752 |
16.7082 USDT |
15.8750 USDT |
16.1438 USDT |
16.1151 USDT |
| 2024-03-07 |
16.2987 USDT |
401,908.9271 |
16.2289 USDT |
15.8768 USDT |
16.1109 USDT |
16.1284 USDT |
| 2024-03-06 |
15.6013 USDT |
687,345.8819 |
15.5597 USDT |
14.9084 USDT |
15.1552 USDT |
15.5289 USDT |
| 2024-03-05 |
16.2769 USDT |
671,883.2139 |
15.6441 USDT |
15.1534 USDT |
15.4252 USDT |
16.6412 USDT |
| 2024-03-04 |
15.8456 USDT |
644,470.1951 |
16.4036 USDT |
14.4448 USDT |
15.5168 USDT |
15.5806 USDT |
| 2024-03-03 |
16.4774 USDT |
403,614.2585 |
16.7470 USDT |
15.0000 USDT |
16.4061 USDT |
16.3398 USDT |
| 2024-03-02 |
16.6741 USDT |
489,337.9127 |
16.9827 USDT |
16.3072 USDT |
16.5805 USDT |
16.6967 USDT |
| 2024-03-01 |
16.7279 USDT |
539,911.6254 |
16.5380 USDT |
16.4088 USDT |
16.6970 USDT |
16.8029 USDT |
| 2024-02-29 |
17.3275 USDT |
750,627.4776 |
16.5317 USDT |
16.4534 USDT |
17.0636 USDT |
16.7601 USDT |
| 2024-02-28 |
16.7925 USDT |
492,729.1316 |
17.0321 USDT |
15.0618 USDT |
16.3115 USDT |
16.1783 USDT |
| 2024-02-27 |
17.2404 USDT |
565,626.5588 |
17.3633 USDT |
16.7315 USDT |
16.9482 USDT |
17.0964 USDT |
| 2024-02-26 |
16.8553 USDT |
346,125.9661 |
16.7633 USDT |
16.1500 USDT |
16.5491 USDT |
17.3184 USDT |
| 2024-02-25 |
17.0917 USDT |
239,194.3826 |
17.0685 USDT |
16.8683 USDT |
16.9715 USDT |
16.9560 USDT |
| 2024-02-24 |
16.5422 USDT |
273,363.8354 |
16.3870 USDT |
16.0710 USDT |
16.3213 USDT |
16.7638 USDT |
| 2024-02-23 |
16.5760 USDT |
328,843.3948 |
16.9653 USDT |
15.7862 USDT |
16.3432 USDT |
16.3532 USDT |
| 2024-02-22 |
17.2620 USDT |
354,724.2915 |
17.3546 USDT |
16.8093 USDT |
16.9532 USDT |
17.0566 USDT |
| 2024-02-21 |
17.2619 USDT |
324,853.2389 |
17.9775 USDT |
16.6896 USDT |
17.0292 USDT |
17.0462 USDT |
| 2024-02-20 |
18.1179 USDT |
396,552.7449 |
18.7524 USDT |
17.1955 USDT |
17.5917 USDT |
17.9479 USDT |
| 2024-02-19 |
18.7850 USDT |
340,690.2149 |
18.6781 USDT |
18.4985 USDT |
18.6923 USDT |
19.0084 USDT |
| 2024-02-18 |
18.8521 USDT |
279,611.1265 |
18.4920 USDT |
18.2887 USDT |
18.5516 USDT |
19.0540 USDT |
| 2024-02-17 |
18.6827 USDT |
250,530.8342 |
18.5605 USDT |
18.0525 USDT |
18.2032 USDT |
18.1860 USDT |
| 2024-02-16 |
18.2879 USDT |
405,689.3984 |
18.2647 USDT |
17.6617 USDT |
18.1042 USDT |
18.5279 USDT |
| 2024-02-15 |
18.8738 USDT |
312,632.8134 |
19.2325 USDT |
18.1804 USDT |
18.5521 USDT |
18.4897 USDT |