Identifier on Huobi: comusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
1.6642 USDT |
1,014,961.4507 COM |
1.6267 USDT |
1.5766 USDT |
1.6267 USDT |
1.7101 USDT |
| 2024-02-08 |
1.6245 USDT |
991,131.4366 COM |
1.5450 USDT |
1.5417 USDT |
1.5884 USDT |
1.5773 USDT |
| 2024-02-07 |
1.5961 USDT |
697,202.8250 COM |
1.6426 USDT |
1.5583 USDT |
1.5901 USDT |
1.6301 USDT |
| 2024-02-06 |
1.7015 USDT |
921,350.2659 COM |
1.7986 USDT |
1.5340 USDT |
1.6152 USDT |
1.6595 USDT |
| 2024-02-05 |
1.6207 USDT |
623,550.1764 COM |
1.5040 USDT |
1.3966 USDT |
1.4767 USDT |
1.6309 USDT |
| 2024-02-04 |
1.3175 USDT |
675,570.8386 COM |
1.3668 USDT |
1.2610 USDT |
1.3162 USDT |
1.3169 USDT |
| 2024-02-03 |
1.3272 USDT |
1,089,717.7672 COM |
1.3070 USDT |
1.2448 USDT |
1.2805 USDT |
1.3762 USDT |
| 2024-02-02 |
1.2564 USDT |
1,867,330.5198 COM |
1.2123 USDT |
1.1663 USDT |
1.2053 USDT |
1.3644 USDT |
| 2024-02-01 |
1.2537 USDT |
1,539,930.4438 COM |
1.2557 USDT |
1.1296 USDT |
1.1754 USDT |
1.2612 USDT |
| 2024-01-31 |
1.4426 USDT |
1,009,476.5377 COM |
1.5239 USDT |
1.2042 USDT |
1.2700 USDT |
1.2582 USDT |
| 2024-01-30 |
1.6789 USDT |
997,913.2990 COM |
1.7639 USDT |
1.4222 USDT |
1.5528 USDT |
1.5760 USDT |
| 2024-01-29 |
1.7912 USDT |
612,050.9005 COM |
1.8760 USDT |
1.6192 USDT |
1.7000 USDT |
1.6934 USDT |
| 2024-01-28 |
1.9169 USDT |
636,067.8382 COM |
1.9294 USDT |
1.8002 USDT |
1.8592 USDT |
1.9007 USDT |
| 2024-01-27 |
1.9855 USDT |
519,034.9414 COM |
1.9986 USDT |
1.9188 USDT |
1.9455 USDT |
1.9393 USDT |
| 2024-01-26 |
1.9258 USDT |
477,764.5257 COM |
1.8523 USDT |
1.8197 USDT |
1.8679 USDT |
2.1323 USDT |
| 2024-01-25 |
1.8590 USDT |
679,591.5380 COM |
1.8434 USDT |
1.7682 USDT |
1.7952 USDT |
1.8600 USDT |
| 2024-01-24 |
1.9869 USDT |
604,763.5704 COM |
1.9215 USDT |
1.8516 USDT |
1.8853 USDT |
1.9065 USDT |
| 2024-01-23 |
1.8970 USDT |
572,687.6231 COM |
1.9924 USDT |
1.7299 USDT |
1.7887 USDT |
1.7817 USDT |
| 2024-01-22 |
2.1685 USDT |
458,732.1251 COM |
2.2467 USDT |
2.0199 USDT |
2.0873 USDT |
2.0252 USDT |
| 2024-01-21 |
2.2661 USDT |
452,549.4778 COM |
2.2817 USDT |
2.2000 USDT |
2.2447 USDT |
2.2577 USDT |
| 2024-01-20 |
2.3220 USDT |
685,012.9484 COM |
2.3603 USDT |
2.2030 USDT |
2.2578 USDT |
2.2896 USDT |
| 2024-01-19 |
2.3224 USDT |
666,148.8023 COM |
2.3614 USDT |
2.2046 USDT |
2.2833 USDT |
2.3580 USDT |
| 2024-01-18 |
2.5726 USDT |
472,921.0742 COM |
2.5926 USDT |
2.4137 USDT |
2.4573 USDT |
2.4369 USDT |
| 2024-01-17 |
2.6945 USDT |
598,853.4541 COM |
2.8709 USDT |
2.5555 USDT |
2.5807 USDT |
2.5599 USDT |
| 2024-01-16 |
2.7676 USDT |
465,836.3304 COM |
2.6784 USDT |
2.5990 USDT |
2.7290 USDT |
2.7207 USDT |
| 2024-01-15 |
2.4654 USDT |
540,014.2184 COM |
2.4464 USDT |
2.3523 USDT |
2.3974 USDT |
2.3864 USDT |
| 2024-01-14 |
2.6780 USDT |
631,750.9838 COM |
2.8125 USDT |
2.4000 USDT |
2.4862 USDT |
2.4854 USDT |
| 2024-01-13 |
2.6248 USDT |
621,155.4826 COM |
2.7032 USDT |
2.1230 USDT |
2.6039 USDT |
2.6889 USDT |
| 2024-01-12 |
3.0816 USDT |
543,527.8138 COM |
3.2938 USDT |
2.6700 USDT |
2.9278 USDT |
2.7763 USDT |
| 2024-01-11 |
3.4604 USDT |
483,905.0440 COM |
3.5292 USDT |
3.2564 USDT |
3.4126 USDT |
3.4840 USDT |
| 2024-01-10 |
3.3465 USDT |
577,327.3129 COM |
3.5126 USDT |
3.0502 USDT |
3.2786 USDT |
3.3591 USDT |
| 2024-01-09 |
3.8925 USDT |
330,212.2128 COM |
4.1951 USDT |
3.4000 USDT |
3.5230 USDT |
3.4903 USDT |
| 2024-01-08 |
3.5181 USDT |
359,212.6523 COM |
3.9406 USDT |
3.1550 USDT |
3.4151 USDT |
3.5960 USDT |
| 2024-01-07 |
3.9607 USDT |
421,000.1747 COM |
3.9072 USDT |
3.6949 USDT |
3.8074 USDT |
3.9999 USDT |
| 2024-01-06 |
3.9689 USDT |
591,912.2725 COM |
3.9397 USDT |
3.8983 USDT |
3.9290 USDT |
4.0902 USDT |
| 2024-01-05 |
4.1700 USDT |
735,798.1736 COM |
4.4812 USDT |
3.7001 USDT |
3.9147 USDT |
3.9119 USDT |
| 2024-01-04 |
4.0838 USDT |
871,524.2898 COM |
3.7910 USDT |
3.7091 USDT |
3.8010 USDT |
4.4847 USDT |
| 2024-01-03 |
3.5840 USDT |
1,078,606.4444 COM |
3.3561 USDT |
3.2413 USDT |
3.3946 USDT |
3.6994 USDT |
| 2024-01-02 |
3.6780 USDT |
750,347.8922 COM |
3.3766 USDT |
3.3730 USDT |
3.4482 USDT |
3.5048 USDT |
| 2024-01-01 |
3.3494 USDT |
451,078.0418 COM |
3.3557 USDT |
3.1500 USDT |
3.2977 USDT |
3.3681 USDT |
| 2023-12-31 |
3.4274 USDT |
356,628.5995 COM |
3.4561 USDT |
3.3160 USDT |
3.3786 USDT |
3.4735 USDT |
| 2023-12-30 |
3.4220 USDT |
431,727.7408 COM |
3.4893 USDT |
3.1500 USDT |
3.3490 USDT |
3.3388 USDT |
| 2023-12-29 |
3.6191 USDT |
2,574,494.0220 COM |
3.6348 USDT |
3.5088 USDT |
3.6020 USDT |
3.7610 USDT |
| 2023-12-28 |
3.8238 USDT |
571,670.5505 COM |
4.1483 USDT |
3.5212 USDT |
3.7400 USDT |
3.6776 USDT |
| 2023-12-27 |
4.2726 USDT |
32,004.0242 COM |
1.0000 USDT |
1.0000 USDT |
4.1690 USDT |
4.0688 USDT |