Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
1.3410 USDT |
128,224.8936 |
1.3531 USDT |
1.2649 USDT |
1.3264 USDT |
1.3367 USDT |
| 2024-05-04 |
1.3656 USDT |
133,867.9694 |
1.3583 USDT |
1.3414 USDT |
1.3470 USDT |
1.3622 USDT |
| 2024-05-03 |
1.2932 USDT |
124,150.9404 |
1.2857 USDT |
1.2664 USDT |
1.2869 USDT |
1.3435 USDT |
| 2024-05-02 |
1.2813 USDT |
85,851.0886 |
1.2910 USDT |
1.2499 USDT |
1.2747 USDT |
1.3094 USDT |
| 2024-05-01 |
1.2500 USDT |
182,864.1846 |
1.2566 USDT |
1.1932 USDT |
1.2249 USDT |
1.2430 USDT |
| 2024-04-30 |
1.3251 USDT |
139,058.9808 |
1.3403 USDT |
1.2628 USDT |
1.2979 USDT |
1.2941 USDT |
| 2024-04-29 |
1.4024 USDT |
112,449.2495 |
1.4566 USDT |
1.3144 USDT |
1.3276 USDT |
1.3258 USDT |
| 2024-04-28 |
1.3729 USDT |
72,547.7666 |
1.3483 USDT |
1.3307 USDT |
1.3523 USDT |
1.4714 USDT |
| 2024-04-27 |
1.3773 USDT |
97,459.4487 |
1.4020 USDT |
1.2747 USDT |
1.3542 USDT |
1.3518 USDT |
| 2024-04-26 |
1.4211 USDT |
65,978.0547 |
1.4495 USDT |
1.3683 USDT |
1.3968 USDT |
1.4046 USDT |
| 2024-04-25 |
1.4537 USDT |
71,598.6395 |
1.4807 USDT |
1.4000 USDT |
1.4189 USDT |
1.4171 USDT |
| 2024-04-24 |
1.5205 USDT |
83,885.3762 |
1.5591 USDT |
1.4500 USDT |
1.4566 USDT |
1.4566 USDT |
| 2024-04-23 |
1.5520 USDT |
54,383.5745 |
1.5666 USDT |
1.5232 USDT |
1.5454 USDT |
1.5536 USDT |
| 2024-04-22 |
1.5220 USDT |
74,916.5310 |
1.5338 USDT |
1.4871 USDT |
1.5155 USDT |
1.5397 USDT |
| 2024-04-21 |
1.5783 USDT |
52,884.9661 |
1.5759 USDT |
1.5265 USDT |
1.5400 USDT |
1.5399 USDT |
| 2024-04-20 |
1.5369 USDT |
10,514.3682 |
1.5681 USDT |
1.5041 USDT |
1.5200 USDT |
1.5346 USDT |
| 2024-04-19 |
1.5417 USDT |
52,192.0536 |
1.6093 USDT |
1.4685 USDT |
1.5143 USDT |
1.5506 USDT |
| 2024-04-18 |
1.4966 USDT |
73,953.2772 |
1.3980 USDT |
1.3719 USDT |
1.3970 USDT |
1.6011 USDT |
| 2024-04-17 |
1.5019 USDT |
44,764.5709 |
1.5272 USDT |
1.4436 USDT |
1.4531 USDT |
1.4472 USDT |
| 2024-04-16 |
1.5140 USDT |
50,312.6793 |
1.5029 USDT |
1.4801 USDT |
1.4980 USDT |
1.5144 USDT |
| 2024-04-15 |
1.5144 USDT |
62,352.7858 |
1.4737 USDT |
1.4570 USDT |
1.4818 USDT |
1.5536 USDT |
| 2024-04-14 |
1.4138 USDT |
84,725.8116 |
1.4183 USDT |
1.3668 USDT |
1.3858 USDT |
1.4374 USDT |
| 2024-04-13 |
1.5755 USDT |
2,000.8451 |
1.5848 USDT |
1.5576 USDT |
1.5576 USDT |
1.5676 USDT |
| 2024-04-12 |
1.6463 USDT |
48,420.6283 |
1.6880 USDT |
1.6014 USDT |
1.6179 USDT |
1.6270 USDT |
| 2024-04-11 |
1.7177 USDT |
59,466.6326 |
1.7560 USDT |
1.6849 USDT |
1.6883 USDT |
1.6865 USDT |
| 2024-04-10 |
1.7115 USDT |
64,234.3687 |
1.7601 USDT |
1.6651 USDT |
1.6961 USDT |
1.6961 USDT |
| 2024-04-09 |
1.7985 USDT |
50,226.5838 |
1.7863 USDT |
1.7515 USDT |
1.7805 USDT |
1.8012 USDT |
| 2024-04-08 |
1.7451 USDT |
46,995.9186 |
1.7030 USDT |
1.6012 USDT |
1.7439 USDT |
1.7895 USDT |
| 2024-04-07 |
1.7325 USDT |
65,004.4488 |
1.7360 USDT |
1.6909 USDT |
1.7114 USDT |
1.7071 USDT |
| 2024-04-06 |
1.7268 USDT |
79,455.4884 |
1.7255 USDT |
1.6621 USDT |
1.7181 USDT |
1.6985 USDT |
| 2024-04-05 |
1.7633 USDT |
70,423.6320 |
1.7880 USDT |
1.7116 USDT |
1.7193 USDT |
1.7192 USDT |
| 2024-04-04 |
1.8090 USDT |
34,484.3911 |
1.8081 USDT |
1.7950 USDT |
1.8017 USDT |
1.8130 USDT |
| 2024-04-03 |
1.8328 USDT |
56,790.8891 |
1.8127 USDT |
1.8043 USDT |
1.8105 USDT |
1.8224 USDT |
| 2024-04-02 |
1.8393 USDT |
76,165.5088 |
1.9221 USDT |
1.7800 USDT |
1.8132 USDT |
1.8118 USDT |
| 2024-04-01 |
1.9972 USDT |
37,643.9104 |
2.0294 USDT |
1.9658 USDT |
1.9771 USDT |
1.9658 USDT |
| 2024-03-31 |
1.9516 USDT |
47,452.2174 |
1.9084 USDT |
1.8824 USDT |
1.9111 USDT |
1.9800 USDT |
| 2024-03-30 |
1.9532 USDT |
27,222.1346 |
1.9784 USDT |
1.8727 USDT |
1.8964 USDT |
1.8925 USDT |
| 2024-03-29 |
1.8557 USDT |
59,602.1831 |
1.8444 USDT |
1.8155 USDT |
1.8411 USDT |
1.8908 USDT |
| 2024-03-28 |
1.8520 USDT |
82,872.7858 |
1.8072 USDT |
1.7821 USDT |
1.7928 USDT |
1.8445 USDT |
| 2024-03-27 |
1.8294 USDT |
64,960.0165 |
1.8163 USDT |
1.7821 USDT |
1.7903 USDT |
1.7903 USDT |
| 2024-03-26 |
1.8888 USDT |
69,248.7154 |
1.8841 USDT |
1.8047 USDT |
1.8212 USDT |
1.8194 USDT |
| 2024-03-25 |
1.8521 USDT |
50,496.6922 |
1.8642 USDT |
1.7910 USDT |
1.8374 USDT |
1.8755 USDT |
| 2024-03-24 |
1.8263 USDT |
61,592.5601 |
1.8318 USDT |
1.8076 USDT |
1.8156 USDT |
1.8388 USDT |
| 2024-03-23 |
1.8437 USDT |
52,270.7099 |
1.8350 USDT |
1.8142 USDT |
1.8348 USDT |
1.8370 USDT |
| 2024-03-22 |
1.8714 USDT |
62,226.1850 |
1.8796 USDT |
1.8170 USDT |
1.8316 USDT |
1.8314 USDT |
| 2024-03-21 |
1.9292 USDT |
50,291.4469 |
1.9244 USDT |
1.8939 USDT |
1.9065 USDT |
1.9186 USDT |
| 2024-03-20 |
1.8862 USDT |
50,113.2858 |
1.8428 USDT |
1.8377 USDT |
1.8636 USDT |
1.8722 USDT |
| 2024-03-19 |
1.8531 USDT |
53,355.4290 |
1.9708 USDT |
1.8077 USDT |
1.8217 USDT |
1.8852 USDT |
| 2024-03-18 |
1.9991 USDT |
60,212.1718 |
2.0502 USDT |
1.9102 USDT |
1.9214 USDT |
1.9294 USDT |
| 2024-03-17 |
2.0681 USDT |
49,728.8298 |
2.0587 USDT |
2.0274 USDT |
2.0538 USDT |
2.0794 USDT |