Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-18 |
0.7790 USDT |
15,200.9960 |
0.7857 USDT |
0.7503 USDT |
0.7785 USDT |
0.7785 USDT |
| 2025-09-17 |
0.8018 USDT |
13,680.0222 |
0.8070 USDT |
0.7989 USDT |
0.8018 USDT |
0.8015 USDT |
| 2025-09-16 |
0.8080 USDT |
17,816.5120 |
0.8081 USDT |
0.8061 USDT |
0.8085 USDT |
0.8096 USDT |
| 2025-09-15 |
0.8413 USDT |
33,351.4234 |
0.8421 USDT |
0.8328 USDT |
0.8379 USDT |
0.8362 USDT |
| 2025-09-14 |
0.8502 USDT |
61,272.5117 |
0.8529 USDT |
0.8469 USDT |
0.8476 USDT |
0.8476 USDT |
| 2025-09-13 |
0.8656 USDT |
17,174.8420 |
0.8600 USDT |
0.8597 USDT |
0.8641 USDT |
0.8642 USDT |
| 2025-09-12 |
0.8604 USDT |
8,888.3941 |
0.8568 USDT |
0.8542 USDT |
0.8579 USDT |
0.8602 USDT |
| 2025-09-11 |
0.8525 USDT |
55,961.1250 |
0.8516 USDT |
0.8467 USDT |
0.8518 USDT |
0.8509 USDT |
| 2025-09-10 |
0.8454 USDT |
102,918.2248 |
0.8396 USDT |
0.8361 USDT |
0.8419 USDT |
0.8526 USDT |
| 2025-09-09 |
0.8401 USDT |
9,695.2601 |
0.8398 USDT |
0.8287 USDT |
0.8302 USDT |
0.8422 USDT |
| 2025-09-08 |
0.8163 USDT |
252.9432 |
0.8180 USDT |
0.8127 USDT |
0.8127 USDT |
0.8127 USDT |
| 2025-09-07 |
0.8128 USDT |
1,717.4199 |
0.8110 USDT |
0.8049 USDT |
0.8049 USDT |
0.8110 USDT |
| 2025-09-06 |
0.8144 USDT |
8,455.1765 |
0.8261 USDT |
0.8083 USDT |
0.8084 USDT |
0.8083 USDT |
| 2025-09-05 |
0.8156 USDT |
7,850.1191 |
0.8164 USDT |
0.8041 USDT |
0.8041 USDT |
0.8166 USDT |
| 2025-09-04 |
0.8345 USDT |
7,250.1325 |
0.8370 USDT |
0.8251 USDT |
0.8293 USDT |
0.8254 USDT |
| 2025-09-03 |
0.8391 USDT |
9,485.8279 |
0.8372 USDT |
0.8320 USDT |
0.8328 USDT |
0.8429 USDT |
| 2025-09-02 |
0.8217 USDT |
9,142.3462 |
0.8196 USDT |
0.8157 USDT |
0.8171 USDT |
0.8190 USDT |
| 2025-09-01 |
0.8229 USDT |
9,355.0589 |
0.8309 USDT |
0.8138 USDT |
0.8182 USDT |
0.8182 USDT |
| 2025-08-31 |
0.8483 USDT |
15,167.6601 |
0.8451 USDT |
0.8403 USDT |
0.8412 USDT |
0.8450 USDT |
| 2025-08-30 |
0.8419 USDT |
11,304.1545 |
0.8381 USDT |
0.8277 USDT |
0.8278 USDT |
0.8451 USDT |
| 2025-08-29 |
0.8405 USDT |
18,835.2578 |
0.8620 USDT |
0.8232 USDT |
0.8340 USDT |
0.8419 USDT |
| 2025-08-28 |
0.8602 USDT |
3,328.0587 |
0.8711 USDT |
0.8468 USDT |
0.8482 USDT |
0.8489 USDT |
| 2025-08-27 |
0.8620 USDT |
4,239.6001 |
0.8759 USDT |
0.8542 USDT |
0.8610 USDT |
0.8640 USDT |
| 2025-08-26 |
0.8635 USDT |
26.0000 |
0.8635 USDT |
0.8634 USDT |
0.8635 USDT |
0.8634 USDT |
| 2025-08-25 |
0.9313 USDT |
35.0047 |
0.9303 USDT |
0.9303 USDT |
0.9321 USDT |
0.9321 USDT |
| 2025-08-24 |
0.9190 USDT |
17.0000 |
0.9202 USDT |
0.9187 USDT |
0.9187 USDT |
0.9187 USDT |
| 2025-08-23 |
0.9507 USDT |
5,091.6404 |
0.9608 USDT |
0.9387 USDT |
0.9419 USDT |
0.9387 USDT |
| 2025-08-22 |
0.8944 USDT |
182.6742 |
0.8947 USDT |
0.8936 USDT |
0.8944 USDT |
0.8961 USDT |
| 2025-08-21 |
0.0000 USDT |
0.0000 |
0.9367 USDT |
0.9367 USDT |
0.9367 USDT |
0.9367 USDT |
| 2025-08-20 |
0.9204 USDT |
70.1323 |
0.9229 USDT |
0.9183 USDT |
0.9183 USDT |
0.9183 USDT |
| 2025-08-19 |
0.9857 USDT |
160.1987 |
0.9873 USDT |
0.9781 USDT |
0.9782 USDT |
0.9781 USDT |
| 2025-08-18 |
0.9887 USDT |
3,026.9745 |
0.9965 USDT |
0.9689 USDT |
0.9733 USDT |
0.9810 USDT |
| 2025-08-17 |
1.0012 USDT |
2,883.5810 |
0.9850 USDT |
0.9791 USDT |
0.9791 USDT |
1.0056 USDT |
| 2025-08-16 |
0.9804 USDT |
3,186.6511 |
1.0011 USDT |
0.9639 USDT |
0.9735 USDT |
0.9639 USDT |
| 2025-08-15 |
1.0088 USDT |
3,734.5099 |
0.9962 USDT |
0.9962 USDT |
0.9965 USDT |
1.0086 USDT |
| 2025-08-14 |
0.9735 USDT |
68,688.7747 |
0.9717 USDT |
0.9574 USDT |
0.9636 USDT |
0.9636 USDT |
| 2025-08-13 |
0.0000 USDT |
0.0000 |
0.9740 USDT |
0.9740 USDT |
0.9740 USDT |
0.9740 USDT |
| 2025-08-12 |
0.9137 USDT |
14.2030 |
0.9175 USDT |
0.9137 USDT |
0.9137 USDT |
0.9137 USDT |
| 2025-08-11 |
0.9526 USDT |
3,651.5063 |
0.9490 USDT |
0.9468 USDT |
0.9476 USDT |
0.9500 USDT |
| 2025-08-10 |
0.9533 USDT |
9,320.1435 |
0.9810 USDT |
0.9505 USDT |
0.9505 USDT |
0.9530 USDT |
| 2025-08-09 |
0.9622 USDT |
5,002.4494 |
0.9455 USDT |
0.9455 USDT |
0.9455 USDT |
0.9607 USDT |
| 2025-08-08 |
0.9610 USDT |
10,418.1978 |
0.9489 USDT |
0.9489 USDT |
0.9506 USDT |
0.9506 USDT |
| 2025-08-07 |
0.9351 USDT |
13,046.1920 |
0.9290 USDT |
0.9250 USDT |
0.9250 USDT |
0.9320 USDT |
| 2025-08-06 |
0.9185 USDT |
13,167.6186 |
0.9332 USDT |
0.9097 USDT |
0.9110 USDT |
0.9280 USDT |
| 2025-08-05 |
0.9624 USDT |
4,230.6253 |
0.9893 USDT |
0.9357 USDT |
0.9447 USDT |
0.9357 USDT |
| 2025-08-04 |
0.9694 USDT |
1,824.6019 |
0.9761 USDT |
0.9515 USDT |
0.9594 USDT |
0.9608 USDT |
| 2025-08-03 |
0.9426 USDT |
5,183.0701 |
0.9351 USDT |
0.9278 USDT |
0.9334 USDT |
0.9761 USDT |
| 2025-08-02 |
0.9544 USDT |
875.5063 |
0.9592 USDT |
0.9292 USDT |
0.9324 USDT |
0.9324 USDT |
| 2025-08-01 |
0.9668 USDT |
7,417.5559 |
0.9869 USDT |
0.9252 USDT |
0.9660 USDT |
0.9703 USDT |
| 2025-07-31 |
0.9713 USDT |
1,626.4816 |
0.9650 USDT |
0.9489 USDT |
0.9526 USDT |
0.9526 USDT |