Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.0696 USDT |
482,134.0099 |
1.0790 USDT |
1.0551 USDT |
1.0661 USDT |
1.0718 USDT |
| 2024-10-02 |
1.0820 USDT |
913,191.8770 |
1.0799 USDT |
1.0682 USDT |
1.0825 USDT |
1.0870 USDT |
| 2024-10-01 |
1.0688 USDT |
1,132,992.7688 |
1.0630 USDT |
1.0600 USDT |
1.0658 USDT |
1.0716 USDT |
| 2024-09-30 |
1.0599 USDT |
646,735.6472 |
1.0465 USDT |
1.0400 USDT |
1.0530 USDT |
1.0553 USDT |
| 2024-09-29 |
1.0587 USDT |
758,201.7733 |
1.0616 USDT |
1.0400 USDT |
1.0472 USDT |
1.0453 USDT |
| 2024-09-28 |
1.0562 USDT |
827,274.3183 |
1.0578 USDT |
1.0450 USDT |
1.0495 USDT |
1.0536 USDT |
| 2024-09-27 |
1.0578 USDT |
1,123,958.2821 |
1.0558 USDT |
1.0482 USDT |
1.0525 USDT |
1.0576 USDT |
| 2024-09-26 |
1.0599 USDT |
717,249.2554 |
1.0555 USDT |
1.0487 USDT |
1.0598 USDT |
1.0596 USDT |
| 2024-09-25 |
1.0578 USDT |
1,032,225.8762 |
1.0600 USDT |
1.0468 USDT |
1.0549 USDT |
1.0608 USDT |
| 2024-09-24 |
1.0575 USDT |
755,705.9050 |
1.0432 USDT |
1.0403 USDT |
1.0594 USDT |
1.0604 USDT |
| 2024-09-23 |
1.0447 USDT |
1,013,622.6410 |
1.0587 USDT |
1.0340 USDT |
1.0456 USDT |
1.0433 USDT |
| 2024-09-22 |
1.0848 USDT |
374,113.0833 |
1.0855 USDT |
1.0788 USDT |
1.0849 USDT |
1.0861 USDT |
| 2024-09-21 |
1.0754 USDT |
563,106.1085 |
1.0757 USDT |
1.0663 USDT |
1.0729 USDT |
1.0858 USDT |
| 2024-09-20 |
1.0745 USDT |
859,135.7858 |
1.0800 USDT |
1.0636 USDT |
1.0745 USDT |
1.0747 USDT |
| 2024-09-19 |
1.0528 USDT |
918,330.7240 |
1.0524 USDT |
1.0400 USDT |
1.0524 USDT |
1.0516 USDT |
| 2024-09-18 |
1.0509 USDT |
894,323.7709 |
1.0466 USDT |
1.0400 USDT |
1.0500 USDT |
1.0558 USDT |