Identifier on Huobi: tiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-14 |
19.2098 USDT |
279,361.7515 |
19.1271 USDT |
18.6674 USDT |
18.8925 USDT |
18.9336 USDT |
| 2024-02-13 |
19.5515 USDT |
274,239.7826 |
19.7418 USDT |
18.8734 USDT |
19.3013 USDT |
19.2851 USDT |
| 2024-02-12 |
19.3895 USDT |
296,320.6002 |
19.4528 USDT |
18.7918 USDT |
18.9616 USDT |
19.6861 USDT |
| 2024-02-11 |
19.8452 USDT |
196,663.5887 |
19.9145 USDT |
19.3000 USDT |
19.4817 USDT |
19.6409 USDT |
| 2024-02-10 |
20.1217 USDT |
246,451.3615 |
19.7295 USDT |
19.6410 USDT |
19.9296 USDT |
20.3078 USDT |
| 2024-02-09 |
19.8718 USDT |
222,040.9803 |
20.1348 USDT |
19.3836 USDT |
19.5792 USDT |
19.5365 USDT |
| 2024-02-08 |
19.6468 USDT |
270,033.9847 |
18.8374 USDT |
18.8045 USDT |
19.3363 USDT |
20.1535 USDT |
| 2024-02-07 |
17.4765 USDT |
184,961.3416 |
17.4390 USDT |
17.1848 USDT |
17.3640 USDT |
17.7824 USDT |
| 2024-02-06 |
17.4981 USDT |
234,426.5047 |
17.7126 USDT |
17.0700 USDT |
17.2393 USDT |
17.2736 USDT |
| 2024-02-05 |
17.7530 USDT |
272,144.3744 |
17.4006 USDT |
17.2498 USDT |
17.5179 USDT |
17.5923 USDT |
| 2024-02-04 |
17.3964 USDT |
165,231.2233 |
17.7132 USDT |
16.8139 USDT |
17.0567 USDT |
17.7423 USDT |
| 2024-02-03 |
18.0290 USDT |
286,700.1353 |
17.6754 USDT |
17.5384 USDT |
17.7348 USDT |
18.1758 USDT |
| 2024-02-02 |
17.3070 USDT |
390,930.8306 |
16.9175 USDT |
16.8337 USDT |
17.0166 USDT |
17.6899 USDT |
| 2024-02-01 |
16.4050 USDT |
367,618.7249 |
16.2247 USDT |
15.6346 USDT |
15.9941 USDT |
16.9551 USDT |
| 2024-01-31 |
17.1998 USDT |
311,401.0874 |
17.8419 USDT |
16.5000 USDT |
16.8840 USDT |
16.9035 USDT |
| 2024-01-30 |
18.0898 USDT |
389,353.1903 |
17.9545 USDT |
17.5251 USDT |
17.7101 USDT |
18.2767 USDT |
| 2024-01-29 |
17.5470 USDT |
287,698.5433 |
17.0120 USDT |
16.8715 USDT |
17.3270 USDT |
17.7405 USDT |
| 2024-01-28 |
17.1716 USDT |
340,271.1225 |
17.0466 USDT |
16.7224 USDT |
17.0570 USDT |
17.0217 USDT |
| 2024-01-27 |
16.8243 USDT |
327,114.5261 |
16.5518 USDT |
16.4674 USDT |
16.6414 USDT |
16.8214 USDT |
| 2024-01-26 |
16.0883 USDT |
447,581.5861 |
15.1831 USDT |
15.0808 USDT |
15.3038 USDT |
16.6622 USDT |
| 2024-01-25 |
15.6575 USDT |
422,459.2838 |
16.3685 USDT |
14.8790 USDT |
15.2011 USDT |
15.3201 USDT |
| 2024-01-24 |
16.4070 USDT |
373,534.3334 |
16.4581 USDT |
15.9111 USDT |
16.1825 USDT |
16.3538 USDT |
| 2024-01-23 |
15.1034 USDT |
458,207.2922 |
15.2519 USDT |
13.8846 USDT |
14.3978 USDT |
15.8500 USDT |
| 2024-01-22 |
16.3629 USDT |
239,946.1422 |
16.8668 USDT |
15.5264 USDT |
15.9898 USDT |
15.9382 USDT |
| 2024-01-21 |
17.3886 USDT |
257,882.5203 |
17.6649 USDT |
17.1039 USDT |
17.2803 USDT |
17.2678 USDT |
| 2024-01-20 |
17.3738 USDT |
400,168.2810 |
17.8549 USDT |
17.0153 USDT |
17.3105 USDT |
17.4775 USDT |
| 2024-01-19 |
17.3133 USDT |
389,004.9930 |
16.9217 USDT |
16.3870 USDT |
16.7851 USDT |
17.6345 USDT |
| 2024-01-18 |
17.9342 USDT |
287,020.4695 |
18.1449 USDT |
17.0570 USDT |
17.5021 USDT |
17.5768 USDT |
| 2024-01-17 |
18.4902 USDT |
357,058.4055 |
18.8209 USDT |
17.8696 USDT |
18.1565 USDT |
18.3083 USDT |
| 2024-01-16 |
19.0955 USDT |
397,544.2246 |
18.9862 USDT |
18.6962 USDT |
18.9524 USDT |
18.8109 USDT |
| 2024-01-15 |
19.2760 USDT |
409,083.7049 |
18.0383 USDT |
18.0383 USDT |
18.9908 USDT |
19.2602 USDT |
| 2024-01-14 |
18.7532 USDT |
387,996.1959 |
18.4582 USDT |
17.8881 USDT |
18.2628 USDT |
18.7133 USDT |
| 2024-01-13 |
16.6646 USDT |
440,317.4638 |
16.3603 USDT |
15.4443 USDT |
15.9604 USDT |
17.5094 USDT |
| 2024-01-12 |
16.0161 USDT |
635,091.2496 |
15.9306 USDT |
15.3431 USDT |
15.7066 USDT |
16.2179 USDT |
| 2024-01-11 |
16.1526 USDT |
693,166.2705 |
16.2744 USDT |
15.2737 USDT |
15.7534 USDT |
15.9687 USDT |
| 2024-01-10 |
14.9078 USDT |
533,724.1003 |
14.8931 USDT |
14.0739 USDT |
14.5313 USDT |
15.2703 USDT |