Identifier on Huobi: 0gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.7412 USDT |
2,713,979.0631 |
0.7603 USDT |
0.7290 USDT |
0.7434 USDT |
0.7354 USDT |
| 2025-12-17 |
0.7892 USDT |
4,785,584.9801 |
0.8098 USDT |
0.7493 USDT |
0.7605 USDT |
0.7603 USDT |
| 2025-12-16 |
0.8472 USDT |
4,393,596.1120 |
0.8627 USDT |
0.8204 USDT |
0.8388 USDT |
0.8385 USDT |
| 2025-12-15 |
0.9039 USDT |
3,220,825.6464 |
0.9135 USDT |
0.8726 USDT |
0.8846 USDT |
0.8763 USDT |
| 2025-12-14 |
0.9057 USDT |
2,899,605.2365 |
0.9078 USDT |
0.8781 USDT |
0.8959 USDT |
0.9054 USDT |
| 2025-12-13 |
0.8814 USDT |
962,283.3520 |
0.8903 USDT |
0.8751 USDT |
0.8831 USDT |
0.8837 USDT |
| 2025-12-12 |
0.9393 USDT |
969,546.9771 |
0.9371 USDT |
0.9241 USDT |
0.9358 USDT |
0.9264 USDT |
| 2025-12-11 |
0.9453 USDT |
5,674,521.2379 |
0.9851 USDT |
0.9261 USDT |
0.9350 USDT |
0.9372 USDT |
| 2025-12-10 |
1.0067 USDT |
3,768,539.7937 |
1.0364 USDT |
0.9829 USDT |
0.9922 USDT |
1.0075 USDT |
| 2025-12-09 |
0.9742 USDT |
2,168,902.2342 |
0.9977 USDT |
0.9574 USDT |
0.9751 USDT |
0.9806 USDT |
| 2025-12-08 |
0.9881 USDT |
463,233.2229 |
0.9896 USDT |
0.9802 USDT |
0.9896 USDT |
0.9882 USDT |
| 2025-12-07 |
1.0219 USDT |
830,497.4955 |
1.0305 USDT |
1.0171 USDT |
1.0235 USDT |
1.0232 USDT |
| 2025-12-06 |
1.0580 USDT |
72,267.1802 |
1.0617 USDT |
1.0521 USDT |
1.0617 USDT |
1.0528 USDT |
| 2025-12-05 |
1.0973 USDT |
5,405,841.3307 |
1.1559 USDT |
1.0329 USDT |
1.0510 USDT |
1.0617 USDT |
| 2025-12-04 |
1.1944 USDT |
3,760,193.4272 |
1.1943 USDT |
1.1685 USDT |
1.1761 USDT |
1.1834 USDT |
| 2025-12-03 |
1.1868 USDT |
2,445,831.5933 |
1.1898 USDT |
1.1700 USDT |
1.1807 USDT |
1.1864 USDT |
| 2025-12-02 |
1.1712 USDT |
2,496,436.5011 |
1.1635 USDT |
1.1406 USDT |
1.1559 USDT |
1.1827 USDT |
| 2025-12-01 |
1.0952 USDT |
3,769,001.6020 |
1.0774 USDT |
1.0610 USDT |
1.0750 USDT |
1.1642 USDT |
| 2025-11-30 |
1.1758 USDT |
3,726,376.9612 |
1.2064 USDT |
1.1517 USDT |
1.1686 USDT |
1.1528 USDT |
| 2025-11-29 |
1.2241 USDT |
4,593,219.7206 |
1.2311 USDT |
1.2001 USDT |
1.2144 USDT |
1.2171 USDT |
| 2025-11-28 |
1.2212 USDT |
5,752,844.9022 |
1.2429 USDT |
1.1851 USDT |
1.1977 USDT |
1.1995 USDT |
| 2025-11-27 |
1.1919 USDT |
3,987,789.1489 |
1.2078 USDT |
1.1789 USDT |
1.1884 USDT |
1.2039 USDT |
| 2025-11-26 |
1.1956 USDT |
3,429,968.7050 |
1.2347 USDT |
1.1567 USDT |
1.1779 USDT |
1.1864 USDT |
| 2025-11-25 |
1.2125 USDT |
2,075,595.3227 |
1.2625 USDT |
1.1825 USDT |
1.1992 USDT |
1.1992 USDT |
| 2025-11-24 |
1.2723 USDT |
1,705,693.6282 |
1.3084 USDT |
1.2363 USDT |
1.2616 USDT |
1.2523 USDT |
| 2025-11-23 |
1.4561 USDT |
2,819,939.3621 |
1.2662 USDT |
1.2546 USDT |
1.4793 USDT |
1.4374 USDT |
| 2025-11-22 |
1.1830 USDT |
156,433.2249 |
1.1462 USDT |
1.1352 USDT |
1.2449 USDT |
1.1985 USDT |
| 2025-11-21 |
1.1776 USDT |
9,521,828.1469 |
1.1058 USDT |
1.0771 USDT |
1.1133 USDT |
1.1528 USDT |
| 2025-11-20 |
1.1346 USDT |
5,174,566.5572 |
1.1734 USDT |
1.0866 USDT |
1.1181 USDT |
1.1186 USDT |
| 2025-11-19 |
1.2058 USDT |
2,231,923.4046 |
1.2452 USDT |
1.1486 USDT |
1.1702 USDT |
1.1498 USDT |
| 2025-11-18 |
1.1722 USDT |
1,507,574.6801 |
1.1972 USDT |
1.1397 USDT |
1.1695 USDT |
1.1947 USDT |
| 2025-11-17 |
1.2428 USDT |
1,097,801.5978 |
1.2497 USDT |
1.2143 USDT |
1.2307 USDT |
1.2294 USDT |
| 2025-11-16 |
1.3504 USDT |
6,240,113.2016 |
1.3619 USDT |
1.2622 USDT |
1.2861 USDT |
1.2757 USDT |
| 2025-11-15 |
1.2269 USDT |
1,292,274.5926 |
1.2189 USDT |
1.1961 USDT |
1.2323 USDT |
1.2454 USDT |
| 2025-11-14 |
1.2589 USDT |
1,174,013.1114 |
1.3063 USDT |
1.2125 USDT |
1.2439 USDT |
1.2305 USDT |
| 2025-11-13 |
1.3253 USDT |
2,867,914.7898 |
1.3283 USDT |
1.2411 USDT |
1.2669 USDT |
1.3083 USDT |
| 2025-11-12 |
1.4029 USDT |
2,414,351.6149 |
1.3282 USDT |
1.2812 USDT |
1.2990 USDT |
1.3326 USDT |
| 2025-11-11 |
1.4017 USDT |
1,653,698.8160 |
1.5323 USDT |
1.3122 USDT |
1.3440 USDT |
1.3413 USDT |
| 2025-11-10 |
1.6826 USDT |
1,566,733.3736 |
1.6958 USDT |
1.6124 USDT |
1.6342 USDT |
1.6257 USDT |
| 2025-11-09 |
1.4602 USDT |
233,008.1156 |
1.4954 USDT |
1.4172 USDT |
1.5116 USDT |
1.4212 USDT |
| 2025-11-08 |
1.5110 USDT |
9,911,401.2903 |
1.1113 USDT |
1.1039 USDT |
1.3094 USDT |
1.4967 USDT |
| 2025-11-07 |
1.0351 USDT |
2,242,416.8915 |
1.0128 USDT |
0.9775 USDT |
0.9958 USDT |
1.0922 USDT |
| 2025-11-06 |
1.0694 USDT |
613,203.0227 |
1.1286 USDT |
1.0298 USDT |
1.0515 USDT |
1.0318 USDT |
| 2025-11-05 |
1.2030 USDT |
482,233.4636 |
1.1752 USDT |
1.1628 USDT |
1.2193 USDT |
1.1720 USDT |
| 2025-11-04 |
1.2835 USDT |
8,369,018.8561 |
1.1664 USDT |
1.1023 USDT |
1.1501 USDT |
1.1752 USDT |
| 2025-11-03 |
1.2621 USDT |
12,886,476.3896 |
0.9780 USDT |
0.9712 USDT |
1.0291 USDT |
1.2839 USDT |
| 2025-11-02 |
1.0761 USDT |
2,081,408.9383 |
1.0699 USDT |
1.0570 USDT |
1.0734 USDT |
1.0654 USDT |
| 2025-11-01 |
1.0884 USDT |
1,997,850.7531 |
1.0906 USDT |
1.0650 USDT |
1.0950 USDT |
1.0852 USDT |
| 2025-10-31 |
1.1911 USDT |
2,057,745.7771 |
1.1678 USDT |
1.1602 USDT |
1.1952 USDT |
1.1972 USDT |
| 2025-10-30 |
1.4043 USDT |
2,990,520.3983 |
1.4670 USDT |
1.3338 USDT |
1.3497 USDT |
1.3473 USDT |