Identifier on Huobi: 0gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
0.5015 USDT |
2,773,803.6057 |
0.4925 USDT |
0.4444 USDT |
0.4924 USDT |
0.5358 USDT |
| 2026-02-05 |
0.5031 USDT |
1,292,058.2677 |
0.5264 USDT |
0.4758 USDT |
0.4970 USDT |
0.4923 USDT |
| 2026-02-04 |
0.6188 USDT |
10,818,861.6486 |
0.5966 USDT |
0.5893 USDT |
0.6037 USDT |
0.6151 USDT |
| 2026-02-03 |
0.6260 USDT |
1,758,732.4900 |
0.6505 USDT |
0.6068 USDT |
0.6175 USDT |
0.6177 USDT |
| 2026-02-02 |
0.6377 USDT |
1,296,680.7746 |
0.6276 USDT |
0.6138 USDT |
0.6239 USDT |
0.6515 USDT |
| 2026-02-01 |
0.6962 USDT |
3,453,594.8327 |
0.7481 USDT |
0.6543 USDT |
0.6601 USDT |
0.6563 USDT |
| 2026-01-31 |
0.8276 USDT |
645,147.6203 |
0.8457 USDT |
0.7678 USDT |
0.7840 USDT |
0.7688 USDT |
| 2026-01-30 |
0.8361 USDT |
8,449,753.2208 |
0.8289 USDT |
0.8051 USDT |
0.8255 USDT |
0.8489 USDT |
| 2026-01-29 |
0.7594 USDT |
2,814,625.3356 |
0.8103 USDT |
0.7202 USDT |
0.7326 USDT |
0.7316 USDT |
| 2026-01-28 |
0.8398 USDT |
2,985,875.3098 |
0.8465 USDT |
0.8067 USDT |
0.8192 USDT |
0.8186 USDT |
| 2026-01-27 |
0.8950 USDT |
814,498.3042 |
0.9115 USDT |
0.8679 USDT |
0.8917 USDT |
0.8700 USDT |
| 2026-01-26 |
0.9186 USDT |
676,419.9230 |
0.9019 USDT |
0.8951 USDT |
0.9058 USDT |
0.9129 USDT |
| 2026-01-25 |
1.0005 USDT |
1,717,073.5051 |
1.1465 USDT |
0.8849 USDT |
0.9021 USDT |
0.8862 USDT |
| 2026-01-24 |
1.1116 USDT |
1,964,343.1828 |
1.0313 USDT |
1.0230 USDT |
1.1069 USDT |
1.1727 USDT |
| 2026-01-23 |
0.8756 USDT |
6,701,111.9863 |
0.8273 USDT |
0.8210 USDT |
0.8711 USDT |
0.8545 USDT |
| 2026-01-22 |
0.7568 USDT |
215,449.8722 |
0.7571 USDT |
0.7526 USDT |
0.7607 USDT |
0.7597 USDT |
| 2026-01-21 |
0.7546 USDT |
6,941,488.7476 |
0.7487 USDT |
0.7218 USDT |
0.7391 USDT |
0.7574 USDT |
| 2026-01-20 |
0.7851 USDT |
6,643,686.1639 |
0.8004 USDT |
0.7568 USDT |
0.7658 USDT |
0.7605 USDT |
| 2026-01-19 |
0.7888 USDT |
7,033,112.0299 |
0.8488 USDT |
0.7618 USDT |
0.7837 USDT |
0.8054 USDT |
| 2026-01-18 |
0.8757 USDT |
1,628,857.0183 |
0.8856 USDT |
0.8666 USDT |
0.8717 USDT |
0.8706 USDT |
| 2026-01-17 |
0.8823 USDT |
788,535.0615 |
0.8907 USDT |
0.8745 USDT |
0.8811 USDT |
0.8786 USDT |
| 2026-01-16 |
0.8607 USDT |
191,965.0950 |
0.8629 USDT |
0.8559 USDT |
0.8691 USDT |
0.8592 USDT |
| 2026-01-15 |
0.8676 USDT |
5,052,956.8858 |
0.8866 USDT |
0.8353 USDT |
0.8465 USDT |
0.8629 USDT |
| 2026-01-14 |
0.8879 USDT |
289,883.0553 |
0.8915 USDT |
0.8723 USDT |
0.8823 USDT |
0.8778 USDT |
| 2026-01-13 |
0.8492 USDT |
276,368.5288 |
0.8456 USDT |
0.8260 USDT |
0.8350 USDT |
0.8743 USDT |
| 2026-01-12 |
0.8739 USDT |
112,489.8122 |
0.8770 USDT |
0.8546 USDT |
0.8738 USDT |
0.8606 USDT |
| 2026-01-11 |
0.8712 USDT |
125,304.5019 |
0.8668 USDT |
0.8561 USDT |
0.8657 USDT |
0.8861 USDT |
| 2026-01-10 |
0.8847 USDT |
74,067.8293 |
0.8948 USDT |
0.8785 USDT |
0.8824 USDT |
0.8823 USDT |
| 2026-01-09 |
0.9006 USDT |
62,057.0343 |
0.9125 USDT |
0.8864 USDT |
0.9045 USDT |
0.9058 USDT |
| 2026-01-08 |
0.9511 USDT |
58,961.4105 |
0.9630 USDT |
0.9389 USDT |
0.9431 USDT |
0.9421 USDT |
| 2026-01-07 |
0.9664 USDT |
16,544.7976 |
0.9778 USDT |
0.9559 USDT |
0.9567 USDT |
0.9567 USDT |
| 2026-01-06 |
0.9826 USDT |
24,437.0359 |
0.9930 USDT |
0.9740 USDT |
0.9879 USDT |
0.9794 USDT |
| 2026-01-05 |
1.0020 USDT |
63,785.8204 |
0.9886 USDT |
0.9789 USDT |
0.9905 USDT |
1.0006 USDT |
| 2026-01-04 |
1.0009 USDT |
41,814.9732 |
0.9994 USDT |
0.9889 USDT |
0.9963 USDT |
0.9907 USDT |
| 2026-01-03 |
1.0154 USDT |
199,509.5639 |
0.9868 USDT |
0.9803 USDT |
1.0014 USDT |
1.0133 USDT |
| 2026-01-02 |
0.9677 USDT |
83,639.2275 |
0.9787 USDT |
0.9574 USDT |
0.9604 USDT |
0.9594 USDT |
| 2026-01-01 |
0.9759 USDT |
93,825.4785 |
0.9810 USDT |
0.9611 USDT |
0.9681 USDT |
0.9719 USDT |
| 2025-12-31 |
0.9994 USDT |
65,364.8823 |
1.0163 USDT |
0.9862 USDT |
0.9962 USDT |
0.9929 USDT |
| 2025-12-30 |
0.9953 USDT |
599,730.1264 |
1.0227 USDT |
0.9624 USDT |
0.9752 USDT |
1.0170 USDT |
| 2025-12-29 |
1.0674 USDT |
1,875,573.0007 |
0.9456 USDT |
0.9363 USDT |
0.9503 USDT |
1.0204 USDT |
| 2025-12-28 |
0.9844 USDT |
213,347.4716 |
1.0218 USDT |
0.9699 USDT |
0.9798 USDT |
0.9783 USDT |
| 2025-12-27 |
1.0379 USDT |
500,332.9035 |
0.9950 USDT |
0.9861 USDT |
1.0024 USDT |
1.0014 USDT |
| 2025-12-26 |
1.1397 USDT |
2,875,952.4408 |
1.0391 USDT |
1.0264 USDT |
1.1008 USDT |
1.0800 USDT |
| 2025-12-25 |
0.8620 USDT |
754,444.2901 |
0.8032 USDT |
0.8032 USDT |
0.8477 USDT |
0.8464 USDT |
| 2025-12-24 |
0.7983 USDT |
62,636.0007 |
0.8034 USDT |
0.7883 USDT |
0.7918 USDT |
0.7907 USDT |
| 2025-12-23 |
0.8006 USDT |
402,757.6104 |
0.8033 USDT |
0.7872 USDT |
0.7957 USDT |
0.8033 USDT |
| 2025-12-22 |
0.8292 USDT |
1,338,745.6882 |
0.7731 USDT |
0.7528 USDT |
0.7682 USDT |
0.8105 USDT |
| 2025-12-21 |
0.7875 USDT |
652,380.1317 |
0.8008 USDT |
0.7631 USDT |
0.7743 USDT |
0.7715 USDT |
| 2025-12-20 |
0.7783 USDT |
257,579.4556 |
0.7663 USDT |
0.7614 USDT |
0.7717 USDT |
0.7698 USDT |
| 2025-12-19 |
0.7150 USDT |
229,535.9270 |
0.7157 USDT |
0.7018 USDT |
0.7148 USDT |
0.7205 USDT |