Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-17 |
1.0413 USDT |
544,027.6845 |
1.0432 USDT |
1.0357 USDT |
1.0408 USDT |
1.0381 USDT |
| 2024-09-16 |
1.0416 USDT |
880,152.0295 |
1.0376 USDT |
1.0356 USDT |
1.0390 USDT |
1.0440 USDT |
| 2024-09-15 |
1.0433 USDT |
458,614.3792 |
1.0425 USDT |
1.0353 USDT |
1.0425 USDT |
1.0412 USDT |
| 2024-09-14 |
1.0576 USDT |
878,894.0084 |
1.0777 USDT |
1.0353 USDT |
1.0407 USDT |
1.0376 USDT |
| 2024-09-13 |
1.0653 USDT |
657,988.2330 |
1.0622 USDT |
1.0530 USDT |
1.0683 USDT |
1.0686 USDT |
| 2024-09-12 |
1.0732 USDT |
940,143.6922 |
1.0941 USDT |
1.0625 USDT |
1.0674 USDT |
1.0662 USDT |
| 2024-09-11 |
1.0838 USDT |
652,975.6518 |
1.0752 USDT |
1.0676 USDT |
1.0769 USDT |
1.0749 USDT |
| 2024-09-10 |
1.0825 USDT |
890,236.6786 |
1.0655 USDT |
1.0601 USDT |
1.0657 USDT |
1.0936 USDT |
| 2024-09-09 |
1.0739 USDT |
711,073.2551 |
1.0677 USDT |
1.0600 USDT |
1.0650 USDT |
1.0614 USDT |
| 2024-09-08 |
1.0814 USDT |
714,924.3799 |
1.0892 USDT |
1.0602 USDT |
1.0643 USDT |
1.0844 USDT |
| 2024-09-07 |
1.0843 USDT |
619,599.8598 |
1.0629 USDT |
1.0595 USDT |
1.0699 USDT |
1.0676 USDT |
| 2024-09-06 |
1.0660 USDT |
895,224.6741 |
1.0650 USDT |
1.0580 USDT |
1.0588 USDT |
1.0936 USDT |
| 2024-09-05 |
1.0604 USDT |
1,013,979.0935 |
1.0539 USDT |
1.0519 USDT |
1.0540 USDT |
1.0595 USDT |
| 2024-09-04 |
1.0570 USDT |
1,312,795.2942 |
1.0502 USDT |
1.0446 USDT |
1.0508 USDT |
1.0554 USDT |
| 2024-09-03 |
1.0589 USDT |
824,302.0424 |
1.0609 USDT |
1.0493 USDT |
1.0579 USDT |
1.0579 USDT |
| 2024-09-02 |
1.0592 USDT |
815,217.1450 |
1.0624 USDT |
1.0340 USDT |
1.0580 USDT |
1.0577 USDT |
| 2024-09-01 |
1.0527 USDT |
794,731.7472 |
1.0378 USDT |
1.0356 USDT |
1.0405 USDT |
1.0623 USDT |
| 2024-08-31 |
1.0627 USDT |
675,137.0153 |
1.0640 USDT |
1.0595 USDT |
1.0598 USDT |
1.0606 USDT |