Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
1.5479 USDT |
115,209.6400 |
1.5355 USDT |
1.4798 USDT |
1.5243 USDT |
1.5835 USDT |
| 2022-11-14 |
1.5376 USDT |
117,453.4782 |
1.5306 USDT |
1.4837 USDT |
1.5194 USDT |
1.5138 USDT |
| 2022-11-13 |
1.5974 USDT |
101,227.7034 |
1.6334 USDT |
1.5081 USDT |
1.5367 USDT |
1.5132 USDT |
| 2022-11-12 |
1.6878 USDT |
90,700.9901 |
1.7542 USDT |
1.6328 USDT |
1.6573 USDT |
1.6372 USDT |
| 2022-11-11 |
1.7164 USDT |
122,308.4258 |
1.7750 USDT |
1.6125 USDT |
1.6657 USDT |
1.7455 USDT |
| 2022-11-10 |
1.6853 USDT |
260,847.6790 |
1.6481 USDT |
1.5535 USDT |
1.6419 USDT |
1.7480 USDT |
| 2022-11-09 |
1.8003 USDT |
370,136.6184 |
1.8889 USDT |
1.7051 USDT |
1.7206 USDT |
1.7154 USDT |
| 2022-11-08 |
1.9236 USDT |
287,927.6334 |
1.9735 USDT |
1.8400 USDT |
1.8869 USDT |
1.8787 USDT |
| 2022-11-07 |
1.9657 USDT |
353,091.1734 |
1.9419 USDT |
1.8735 USDT |
1.9458 USDT |
1.9812 USDT |
| 2022-11-06 |
1.9928 USDT |
290,508.2250 |
1.9853 USDT |
1.9670 USDT |
1.9796 USDT |
1.9776 USDT |
| 2022-11-05 |
2.0728 USDT |
337,498.4796 |
2.0410 USDT |
2.0000 USDT |
2.0313 USDT |
2.0305 USDT |
| 2022-11-04 |
1.8786 USDT |
343,684.0299 |
1.8484 USDT |
1.8340 USDT |
1.8493 USDT |
1.9639 USDT |
| 2022-11-03 |
1.8379 USDT |
348,276.4880 |
1.8826 USDT |
1.7999 USDT |
1.8236 USDT |
1.8344 USDT |
| 2022-11-02 |
1.8859 USDT |
263,184.1005 |
1.8879 USDT |
1.8680 USDT |
1.8830 USDT |
1.8731 USDT |
| 2022-11-01 |
1.8934 USDT |
264,778.1562 |
1.8950 USDT |
1.8700 USDT |
1.8855 USDT |
1.8912 USDT |
| 2022-10-31 |
1.9155 USDT |
377,374.4890 |
1.9411 USDT |
1.8700 USDT |
1.8968 USDT |
1.8901 USDT |
| 2022-10-30 |
1.9532 USDT |
339,278.7253 |
1.9849 USDT |
1.8900 USDT |
1.9399 USDT |
1.9381 USDT |
| 2022-10-29 |
1.9776 USDT |
342,524.7700 |
1.9764 USDT |
1.8600 USDT |
1.9684 USDT |
1.9720 USDT |
| 2022-10-28 |
1.9620 USDT |
343,816.9407 |
1.9944 USDT |
1.8959 USDT |
1.9400 USDT |
1.9793 USDT |
| 2022-10-27 |
2.0481 USDT |
310,873.6181 |
2.0423 USDT |
1.9770 USDT |
2.0399 USDT |
2.0280 USDT |
| 2022-10-26 |
2.0246 USDT |
356,717.3391 |
2.0097 USDT |
1.9541 USDT |
2.0178 USDT |
2.0421 USDT |
| 2022-10-25 |
1.9325 USDT |
326,386.1552 |
1.9099 USDT |
1.8872 USDT |
1.9162 USDT |
1.9883 USDT |
| 2022-10-24 |
1.9649 USDT |
196,741.7200 |
1.9641 USDT |
1.9156 USDT |
1.9711 USDT |
1.9554 USDT |
| 2022-10-23 |
1.9214 USDT |
347,082.9960 |
1.9662 USDT |
1.8855 USDT |
1.9103 USDT |
1.9585 USDT |
| 2022-10-22 |
2.0038 USDT |
307,541.2643 |
1.9801 USDT |
1.9701 USDT |
1.9929 USDT |
2.0106 USDT |
| 2022-10-21 |
2.0456 USDT |
191,827.9388 |
2.0837 USDT |
1.9932 USDT |
2.0108 USDT |
2.0091 USDT |
| 2022-10-20 |
2.0814 USDT |
345,881.1735 |
2.0820 USDT |
2.0001 USDT |
2.0725 USDT |
2.0861 USDT |
| 2022-10-19 |
2.1533 USDT |
210,000.3402 |
2.1736 USDT |
2.1195 USDT |
2.1339 USDT |
2.1300 USDT |
| 2022-10-18 |
2.1955 USDT |
210,816.8306 |
2.2156 USDT |
2.1197 USDT |
2.1722 USDT |
2.1669 USDT |
| 2022-10-17 |
2.1814 USDT |
215,707.5426 |
2.1709 USDT |
2.0611 USDT |
2.1391 USDT |
2.2002 USDT |
| 2022-10-16 |
2.1789 USDT |
196,308.0637 |
2.1905 USDT |
2.1500 USDT |
2.1699 USDT |
2.1722 USDT |
| 2022-10-15 |
2.2142 USDT |
138,023.0994 |
2.1862 USDT |
2.1501 USDT |
2.1969 USDT |
2.1921 USDT |
| 2022-10-14 |
2.2855 USDT |
264,451.3163 |
2.3129 USDT |
2.0515 USDT |
2.2001 USDT |
2.1775 USDT |
| 2022-10-13 |
2.2769 USDT |
298,829.0551 |
2.3583 USDT |
2.1270 USDT |
2.2031 USDT |
2.3204 USDT |
| 2022-10-12 |
2.3595 USDT |
276,815.4860 |
2.2997 USDT |
2.2804 USDT |
2.3200 USDT |
2.3435 USDT |
| 2022-10-11 |
2.3739 USDT |
264,216.8660 |
2.4399 USDT |
2.2802 USDT |
2.3264 USDT |
2.3369 USDT |
| 2022-10-10 |
2.5165 USDT |
228,420.6271 |
2.5717 USDT |
2.4346 USDT |
2.4789 USDT |
2.4776 USDT |
| 2022-10-09 |
2.6456 USDT |
191,964.6554 |
2.7085 USDT |
2.5731 USDT |
2.6305 USDT |
2.6190 USDT |
| 2022-10-08 |
2.7813 USDT |
190,305.3315 |
2.8050 USDT |
2.6868 USDT |
2.7455 USDT |
2.7408 USDT |
| 2022-10-07 |
2.7999 USDT |
195,023.8499 |
2.7316 USDT |
2.6937 USDT |
2.7562 USDT |
2.8301 USDT |
| 2022-10-06 |
2.7996 USDT |
239,330.5766 |
2.7054 USDT |
2.6277 USDT |
2.7195 USDT |
2.7635 USDT |
| 2022-10-05 |
2.7295 USDT |
200,905.9312 |
2.8295 USDT |
2.6616 USDT |
2.6911 USDT |
2.7256 USDT |
| 2022-10-04 |
2.8797 USDT |
149,998.3221 |
2.7776 USDT |
2.7527 USDT |
2.8047 USDT |
2.8900 USDT |
| 2022-10-03 |
2.5160 USDT |
218,310.0852 |
2.4414 USDT |
2.3934 USDT |
2.4463 USDT |
2.8239 USDT |
| 2022-10-02 |
2.3742 USDT |
280,744.2088 |
2.3523 USDT |
2.3226 USDT |
2.3525 USDT |
2.4850 USDT |
| 2022-10-01 |
2.3078 USDT |
288,524.3785 |
2.3211 USDT |
2.2463 USDT |
2.2822 USDT |
2.3361 USDT |
| 2022-09-30 |
2.3734 USDT |
260,701.1119 |
2.4274 USDT |
2.1395 USDT |
2.3445 USDT |
2.3444 USDT |
| 2022-09-29 |
2.3933 USDT |
249,858.8497 |
2.4852 USDT |
2.2114 USDT |
2.3196 USDT |
2.4040 USDT |
| 2022-09-28 |
2.5235 USDT |
280,309.7486 |
2.6022 USDT |
2.4583 USDT |
2.4997 USDT |
2.4848 USDT |
| 2022-09-27 |
2.6830 USDT |
215,737.9552 |
2.6432 USDT |
2.5000 USDT |
2.5702 USDT |
2.5555 USDT |