Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-05 |
1.0507 USDT |
662,303.6826 |
1.0564 USDT |
1.0400 USDT |
1.0477 USDT |
1.0479 USDT |
| 2024-11-04 |
1.0620 USDT |
601,412.0892 |
1.0659 USDT |
1.0523 USDT |
1.0535 USDT |
1.0525 USDT |
| 2024-11-03 |
1.0534 USDT |
742,132.2657 |
1.0565 USDT |
1.0500 USDT |
1.0530 USDT |
1.0514 USDT |
| 2024-11-02 |
1.0586 USDT |
634,753.1630 |
1.0536 USDT |
1.0488 USDT |
1.0552 USDT |
1.0555 USDT |
| 2024-11-01 |
1.0559 USDT |
800,866.2549 |
1.0484 USDT |
1.0480 USDT |
1.0551 USDT |
1.0612 USDT |
| 2024-10-31 |
1.0498 USDT |
559,329.1056 |
1.0452 USDT |
1.0450 USDT |
1.0471 USDT |
1.0506 USDT |
| 2024-10-30 |
1.0489 USDT |
542,802.8996 |
1.0490 USDT |
1.0426 USDT |
1.0488 USDT |
1.0483 USDT |
| 2024-10-29 |
1.0480 USDT |
742,292.2706 |
1.0559 USDT |
1.0400 USDT |
1.0444 USDT |
1.0466 USDT |
| 2024-10-28 |
1.0529 USDT |
716,519.2838 |
1.0567 USDT |
1.0400 USDT |
1.0445 USDT |
1.0445 USDT |
| 2024-10-27 |
1.0544 USDT |
663,615.3105 |
1.0531 USDT |
1.0474 USDT |
1.0505 USDT |
1.0567 USDT |
| 2024-10-26 |
1.0518 USDT |
1,026,080.8650 |
1.0525 USDT |
1.0407 USDT |
1.0441 USDT |
1.0441 USDT |
| 2024-10-25 |
1.0619 USDT |
608,996.1355 |
1.0656 USDT |
1.0523 USDT |
1.0578 USDT |
1.0605 USDT |
| 2024-10-24 |
1.0609 USDT |
900,399.0994 |
1.0660 USDT |
1.0533 USDT |
1.0572 USDT |
1.0607 USDT |
| 2024-10-23 |
1.0586 USDT |
617,022.4742 |
1.0633 USDT |
1.0525 USDT |
1.0575 USDT |
1.0623 USDT |
| 2024-10-22 |
1.0666 USDT |
787,292.4528 |
1.0761 USDT |
1.0553 USDT |
1.0620 USDT |
1.0627 USDT |
| 2024-10-21 |
1.0831 USDT |
410,651.4264 |
1.0819 USDT |
1.0777 USDT |
1.0843 USDT |
1.0873 USDT |
| 2024-10-20 |
1.0815 USDT |
321,674.0873 |
1.0831 USDT |
1.0732 USDT |
1.0816 USDT |
1.0760 USDT |
| 2024-10-19 |
1.0779 USDT |
564,126.9478 |
1.0783 USDT |
1.0674 USDT |
1.0741 USDT |
1.0887 USDT |
| 2024-10-18 |
1.0888 USDT |
455,621.0493 |
1.0886 USDT |
1.0773 USDT |
1.0891 USDT |
1.0846 USDT |
| 2024-10-17 |
1.0853 USDT |
863,797.1317 |
1.0801 USDT |
1.0769 USDT |
1.0799 USDT |
1.0878 USDT |
| 2024-10-16 |
1.0887 USDT |
841,087.1501 |
1.0874 USDT |
1.0804 USDT |
1.0887 USDT |
1.0897 USDT |
| 2024-10-15 |
1.0900 USDT |
944,010.3440 |
1.0894 USDT |
1.0787 USDT |
1.0901 USDT |
1.0903 USDT |
| 2024-10-14 |
1.0872 USDT |
91,409.8488 |
1.0910 USDT |
1.0836 USDT |
1.0871 USDT |
1.0920 USDT |
| 2024-10-13 |
1.0902 USDT |
228,416.9756 |
1.0893 USDT |
1.0849 USDT |
1.0879 USDT |
1.0902 USDT |
| 2024-10-12 |
1.0926 USDT |
620,373.7143 |
1.0930 USDT |
1.0840 USDT |
1.0904 USDT |
1.0883 USDT |
| 2024-10-11 |
1.0747 USDT |
331,205.2309 |
1.0807 USDT |
1.0685 USDT |
1.0735 USDT |
1.0726 USDT |
| 2024-10-10 |
1.0825 USDT |
718,816.0096 |
1.0911 USDT |
1.0610 USDT |
1.0697 USDT |
1.0778 USDT |
| 2024-10-09 |
1.0894 USDT |
737,599.1890 |
1.0869 USDT |
1.0811 USDT |
1.0891 USDT |
1.0897 USDT |
| 2024-10-08 |
1.0904 USDT |
693,630.9326 |
1.0939 USDT |
1.0839 USDT |
1.0899 USDT |
1.0899 USDT |
| 2024-10-07 |
1.0896 USDT |
703,155.5759 |
1.0848 USDT |
1.0780 USDT |
1.0866 USDT |
1.0910 USDT |
| 2024-10-06 |
1.0856 USDT |
211,580.3737 |
1.0856 USDT |
1.0807 USDT |
1.0843 USDT |
1.0835 USDT |
| 2024-10-05 |
1.0736 USDT |
570,273.5794 |
1.0632 USDT |
1.0550 USDT |
1.0597 USDT |
1.0894 USDT |
| 2024-10-04 |
1.0670 USDT |
1,020,897.4047 |
1.0684 USDT |
1.0576 USDT |
1.0619 USDT |
1.0632 USDT |