Identifier on Huobi: 0gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
1.5535 USDT |
1,075,977.4759 |
1.5650 USDT |
1.5195 USDT |
1.5369 USDT |
1.5368 USDT |
| 2025-10-28 |
1.5776 USDT |
807,249.2061 |
1.6024 USDT |
1.5533 USDT |
1.5795 USDT |
1.5772 USDT |
| 2025-10-27 |
1.6543 USDT |
2,458,258.0040 |
1.7702 USDT |
1.5707 USDT |
1.6043 USDT |
1.6024 USDT |
| 2025-10-26 |
1.7600 USDT |
1,496,280.2317 |
1.7559 USDT |
1.7223 USDT |
1.7409 USDT |
1.7651 USDT |
| 2025-10-25 |
1.7310 USDT |
1,528,060.1450 |
1.7658 USDT |
1.6839 USDT |
1.7076 USDT |
1.7244 USDT |
| 2025-10-24 |
1.7616 USDT |
1,424,812.2627 |
1.7641 USDT |
1.7292 USDT |
1.7538 USDT |
1.7676 USDT |
| 2025-10-23 |
1.7779 USDT |
800,703.9713 |
1.8008 USDT |
1.7571 USDT |
1.7814 USDT |
1.8027 USDT |
| 2025-10-22 |
1.8518 USDT |
1,053,286.7013 |
1.8967 USDT |
1.8213 USDT |
1.8527 USDT |
1.8467 USDT |
| 2025-10-21 |
2.0153 USDT |
7,131,725.2887 |
2.0681 USDT |
1.8731 USDT |
1.9550 USDT |
1.8967 USDT |
| 2025-10-20 |
1.8635 USDT |
5,084,699.1243 |
1.8096 USDT |
1.7393 USDT |
1.7683 USDT |
1.9420 USDT |
| 2025-10-19 |
1.7957 USDT |
3,168,139.3571 |
1.8247 USDT |
1.7351 USDT |
1.7651 USDT |
1.8540 USDT |
| 2025-10-18 |
1.8778 USDT |
2,060,120.8958 |
1.8617 USDT |
1.8419 USDT |
1.8617 USDT |
1.8554 USDT |
| 2025-10-17 |
1.8805 USDT |
2,691,661.0589 |
1.9598 USDT |
1.7646 USDT |
1.8117 USDT |
1.7726 USDT |
| 2025-10-16 |
2.0271 USDT |
4,115,686.9676 |
2.0365 USDT |
1.9139 USDT |
2.0046 USDT |
1.9883 USDT |
| 2025-10-15 |
2.1440 USDT |
1,952,279.3888 |
2.1925 USDT |
2.0862 USDT |
2.1292 USDT |
2.1264 USDT |
| 2025-10-14 |
2.1996 USDT |
3,030,712.9604 |
2.3556 USDT |
2.0681 USDT |
2.1224 USDT |
2.1985 USDT |
| 2025-10-13 |
2.2698 USDT |
1,728,713.3974 |
2.2880 USDT |
2.2061 USDT |
2.2349 USDT |
2.2899 USDT |
| 2025-10-12 |
2.1827 USDT |
1,658,168.3046 |
2.1812 USDT |
2.1182 USDT |
2.1693 USDT |
2.1642 USDT |
| 2025-10-11 |
2.2082 USDT |
1,960,070.1085 |
2.2036 USDT |
2.1391 USDT |
2.2613 USDT |
2.2426 USDT |
| 2025-10-10 |
2.5666 USDT |
449,730.5759 |
2.6009 USDT |
2.5047 USDT |
2.5864 USDT |
2.6027 USDT |
| 2025-10-09 |
2.6607 USDT |
1,313,369.9039 |
2.6477 USDT |
2.5321 USDT |
2.5602 USDT |
2.6012 USDT |
| 2025-10-08 |
2.7872 USDT |
965,889.9123 |
2.8516 USDT |
2.7173 USDT |
2.7589 USDT |
2.8318 USDT |
| 2025-10-07 |
2.9551 USDT |
1,279,275.2655 |
3.0624 USDT |
2.8455 USDT |
2.8855 USDT |
2.8654 USDT |
| 2025-10-06 |
3.0985 USDT |
1,815,120.6351 |
2.8963 USDT |
2.8838 USDT |
3.0444 USDT |
3.0450 USDT |
| 2025-10-05 |
2.9556 USDT |
1,285,508.7799 |
2.9996 USDT |
2.8609 USDT |
2.9180 USDT |
2.9157 USDT |
| 2025-10-04 |
3.1377 USDT |
593,355.6050 |
3.3495 USDT |
3.0338 USDT |
3.0936 USDT |
3.1335 USDT |
| 2025-10-03 |
2.7680 USDT |
373,621.3633 |
2.7100 USDT |
2.6699 USDT |
2.8009 USDT |
2.7873 USDT |
| 2025-10-02 |
2.7608 USDT |
717,544.5025 |
2.7687 USDT |
2.7077 USDT |
2.7314 USDT |
2.7289 USDT |
| 2025-10-01 |
2.8344 USDT |
1,194,794.3958 |
2.5369 USDT |
2.5209 USDT |
2.8837 USDT |
2.8907 USDT |
| 2025-09-30 |
2.5707 USDT |
3,308,729.5811 |
2.7146 USDT |
2.3960 USDT |
2.4737 USDT |
2.5370 USDT |
| 2025-09-29 |
3.3622 USDT |
4,159,351.7963 |
3.7262 USDT |
2.7069 USDT |
2.9067 USDT |
2.9459 USDT |
| 2025-09-28 |
3.6211 USDT |
1,358,069.3119 |
3.7257 USDT |
3.4494 USDT |
3.5143 USDT |
3.6892 USDT |
| 2025-09-27 |
3.6651 USDT |
1,551,320.2199 |
3.6810 USDT |
3.4543 USDT |
3.5463 USDT |
3.5366 USDT |
| 2025-09-26 |
3.8034 USDT |
2,539,567.2642 |
3.9054 USDT |
3.3417 USDT |
3.4367 USDT |
3.5673 USDT |
| 2025-09-25 |
3.9219 USDT |
929,169.6973 |
4.9906 USDT |
3.6382 USDT |
3.7800 USDT |
3.7175 USDT |
| 2025-09-24 |
4.9977 USDT |
95,725.6408 |
4.9099 USDT |
4.8305 USDT |
5.0053 USDT |
4.9907 USDT |
| 2025-09-23 |
5.7632 USDT |
2,549,332.0632 |
4.7624 USDT |
4.5057 USDT |
4.8588 USDT |
5.1417 USDT |
| 2025-09-22 |
4.5854 USDT |
845,897.9899 |
0.5000 USDT |
0.5000 USDT |
4.3210 USDT |
4.4736 USDT |