Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
1.0554 USDT |
703,052.7918 |
1.0566 USDT |
1.0504 USDT |
1.0541 USDT |
1.0555 USDT |
| 2024-12-24 |
1.0542 USDT |
911,640.5893 |
1.0527 USDT |
1.0510 USDT |
1.0534 USDT |
1.0584 USDT |
| 2024-12-23 |
1.0521 USDT |
59,929.0024 |
1.0535 USDT |
1.0497 USDT |
1.0542 USDT |
1.0516 USDT |
| 2024-12-22 |
1.0553 USDT |
319,287.2085 |
1.0574 USDT |
1.0511 USDT |
1.0554 USDT |
1.0559 USDT |
| 2024-12-21 |
1.0585 USDT |
766,643.6306 |
1.0579 USDT |
1.0560 USDT |
1.0594 USDT |
1.0560 USDT |
| 2024-12-20 |
1.0537 USDT |
1,114,929.9407 |
1.0536 USDT |
1.0456 USDT |
1.0519 USDT |
1.0582 USDT |
| 2024-12-19 |
1.0482 USDT |
1,343,263.8496 |
1.0407 USDT |
1.0362 USDT |
1.0423 USDT |
1.0519 USDT |
| 2024-12-18 |
1.0457 USDT |
1,140,688.5402 |
1.0417 USDT |
1.0381 USDT |
1.0408 USDT |
1.0490 USDT |
| 2024-12-17 |
1.0425 USDT |
703,667.8315 |
1.0385 USDT |
1.0372 USDT |
1.0382 USDT |
1.0476 USDT |
| 2024-12-16 |
1.0338 USDT |
831,256.7076 |
1.0355 USDT |
1.0246 USDT |
1.0324 USDT |
1.0382 USDT |
| 2024-12-15 |
1.0385 USDT |
763,875.5622 |
1.0381 USDT |
1.0334 USDT |
1.0375 USDT |
1.0340 USDT |
| 2024-12-14 |
1.0350 USDT |
588,967.1047 |
1.0342 USDT |
1.0300 USDT |
1.0355 USDT |
1.0374 USDT |
| 2024-12-13 |
1.0299 USDT |
1,269,773.2648 |
1.0318 USDT |
1.0211 USDT |
1.0281 USDT |
1.0419 USDT |
| 2024-12-12 |
1.0344 USDT |
574,049.2991 |
1.0312 USDT |
1.0310 USDT |
1.0344 USDT |
1.0323 USDT |
| 2024-12-11 |
1.0359 USDT |
971,776.1018 |
1.0357 USDT |
1.0310 USDT |
1.0312 USDT |
1.0312 USDT |
| 2024-12-10 |
1.0360 USDT |
1,741,281.1998 |
1.0392 USDT |
1.0310 USDT |
1.0352 USDT |
1.0331 USDT |
| 2024-12-09 |
1.0353 USDT |
527,642.4370 |
1.0346 USDT |
1.0311 USDT |
1.0378 USDT |
1.0351 USDT |
| 2024-12-08 |
1.0346 USDT |
713,053.6664 |
1.0354 USDT |
1.0310 USDT |
1.0366 USDT |
1.0344 USDT |
| 2024-12-07 |
1.0334 USDT |
993,897.6021 |
1.0324 USDT |
1.0300 USDT |
1.0320 USDT |
1.0339 USDT |
| 2024-12-06 |
1.0361 USDT |
1,502,777.1176 |
1.0399 USDT |
1.0100 USDT |
1.0343 USDT |
1.0302 USDT |
| 2024-12-05 |
1.0423 USDT |
1,042,045.2428 |
1.0389 USDT |
1.0375 USDT |
1.0397 USDT |
1.0416 USDT |
| 2024-12-04 |
1.0413 USDT |
741,321.3077 |
1.0434 USDT |
1.0361 USDT |
1.0409 USDT |
1.0403 USDT |
| 2024-12-03 |
1.0485 USDT |
1,207,004.6897 |
1.0366 USDT |
1.0329 USDT |
1.0428 USDT |
1.0466 USDT |
| 2024-12-02 |
1.0364 USDT |
1,228,068.9200 |
1.0344 USDT |
1.0308 USDT |
1.0360 USDT |
1.0400 USDT |
| 2024-12-01 |
1.0402 USDT |
722,976.3069 |
1.0352 USDT |
1.0300 USDT |
1.0383 USDT |
1.0366 USDT |
| 2024-11-30 |
1.0429 USDT |
629,312.0501 |
1.0375 USDT |
1.0329 USDT |
1.0350 USDT |
1.0487 USDT |
| 2024-11-29 |
1.0310 USDT |
516,463.8846 |
1.0321 USDT |
1.0278 USDT |
1.0333 USDT |
1.0338 USDT |
| 2024-11-28 |
1.0326 USDT |
682,355.0738 |
1.0361 USDT |
1.0210 USDT |
1.0320 USDT |
1.0309 USDT |
| 2024-11-27 |
1.0382 USDT |
1,144,027.7548 |
1.0468 USDT |
1.0308 USDT |
1.0360 USDT |
1.0320 USDT |
| 2024-11-26 |
1.0437 USDT |
1,103,527.6065 |
1.0523 USDT |
1.0377 USDT |
1.0400 USDT |
1.0425 USDT |
| 2024-11-25 |
1.0436 USDT |
1,234,967.8904 |
1.0262 USDT |
1.0200 USDT |
1.0293 USDT |
1.0471 USDT |
| 2024-11-24 |
1.0262 USDT |
728,020.5009 |
1.0308 USDT |
1.0103 USDT |
1.0257 USDT |
1.0301 USDT |
| 2024-11-23 |
1.0316 USDT |
992,575.5586 |
1.0319 USDT |
1.0050 USDT |
1.0289 USDT |
1.0355 USDT |
| 2024-11-22 |
1.0330 USDT |
1,091,626.6201 |
1.0283 USDT |
1.0050 USDT |
1.0285 USDT |
1.0172 USDT |
| 2024-11-21 |
1.1979 USDT |
470,190.2768 |
1.3267 USDT |
1.0800 USDT |
1.1466 USDT |
1.1851 USDT |
| 2024-11-20 |
1.4495 USDT |
493,879.8687 |
1.2753 USDT |
1.0230 USDT |
1.2821 USDT |
1.2190 USDT |
| 2024-11-19 |
1.2691 USDT |
751,867.6912 |
1.2626 USDT |
1.2508 USDT |
1.2696 USDT |
1.2727 USDT |
| 2024-11-18 |
1.2620 USDT |
668,673.9116 |
1.2630 USDT |
1.2506 USDT |
1.2621 USDT |
1.2670 USDT |
| 2024-11-17 |
1.2659 USDT |
419,829.3169 |
1.2545 USDT |
1.2503 USDT |
1.2669 USDT |
1.2595 USDT |
| 2024-11-16 |
1.2564 USDT |
472,767.6211 |
1.2405 USDT |
1.2308 USDT |
1.2479 USDT |
1.2873 USDT |
| 2024-11-15 |
1.2471 USDT |
1,020,762.8998 |
1.2362 USDT |
1.2025 USDT |
1.2532 USDT |
1.2417 USDT |
| 2024-11-14 |
1.2313 USDT |
1,192,785.8726 |
1.1748 USDT |
1.1245 USDT |
1.1629 USDT |
1.2345 USDT |
| 2024-11-13 |
1.0566 USDT |
580,189.3054 |
1.0564 USDT |
1.0550 USDT |
1.0579 USDT |
1.0551 USDT |
| 2024-11-12 |
1.0585 USDT |
1,069,302.4086 |
1.0597 USDT |
1.0534 USDT |
1.0579 USDT |
1.0566 USDT |
| 2024-11-11 |
1.0564 USDT |
1,181,902.1778 |
1.0568 USDT |
1.0517 USDT |
1.0560 USDT |
1.0596 USDT |
| 2024-11-10 |
1.0577 USDT |
857,530.9012 |
1.0580 USDT |
1.0501 USDT |
1.0579 USDT |
1.0550 USDT |
| 2024-11-09 |
1.0594 USDT |
824,853.9645 |
1.0569 USDT |
1.0550 USDT |
1.0577 USDT |
1.0595 USDT |
| 2024-11-08 |
1.0603 USDT |
705,760.6381 |
1.0598 USDT |
1.0557 USDT |
1.0579 USDT |
1.0609 USDT |
| 2024-11-07 |
1.0518 USDT |
454,887.7860 |
1.0517 USDT |
1.0457 USDT |
1.0519 USDT |
1.0516 USDT |
| 2024-11-06 |
1.0482 USDT |
925,977.7021 |
1.0499 USDT |
1.0423 USDT |
1.0475 USDT |
1.0495 USDT |