Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.8703 USDT |
44,722.9097 |
0.8682 USDT |
0.8559 USDT |
0.8664 USDT |
0.8827 USDT |
| 2023-10-18 |
0.8668 USDT |
70,117.8313 |
0.8719 USDT |
0.8600 USDT |
0.8637 USDT |
0.8639 USDT |
| 2023-10-17 |
0.8926 USDT |
66,665.2767 |
0.9025 USDT |
0.8787 USDT |
0.8816 USDT |
0.8814 USDT |
| 2023-10-16 |
0.8874 USDT |
69,008.6142 |
0.8644 USDT |
0.8544 USDT |
0.8554 USDT |
0.8917 USDT |
| 2023-10-15 |
0.8765 USDT |
51,931.9258 |
0.8802 USDT |
0.8634 USDT |
0.8739 USDT |
0.8732 USDT |
| 2023-10-14 |
0.8841 USDT |
95,539.8401 |
0.8871 USDT |
0.8766 USDT |
0.8812 USDT |
0.8836 USDT |
| 2023-10-13 |
0.8919 USDT |
84,637.0913 |
0.8998 USDT |
0.8775 USDT |
0.8852 USDT |
0.8969 USDT |
| 2023-10-12 |
0.8868 USDT |
86,215.9540 |
0.8990 USDT |
0.8769 USDT |
0.8826 USDT |
0.8992 USDT |
| 2023-10-11 |
0.9033 USDT |
58,297.1110 |
0.9053 USDT |
0.8847 USDT |
0.8861 USDT |
0.8861 USDT |
| 2023-10-10 |
0.9108 USDT |
43,278.7308 |
0.9134 USDT |
0.8948 USDT |
0.8948 USDT |
0.9104 USDT |
| 2023-10-09 |
0.9049 USDT |
70,289.4683 |
0.9109 USDT |
0.8876 USDT |
0.8954 USDT |
0.9241 USDT |
| 2023-10-08 |
0.9140 USDT |
25,875.5293 |
0.9263 USDT |
0.9025 USDT |
0.9128 USDT |
0.9163 USDT |
| 2023-10-07 |
0.9244 USDT |
78,927.6051 |
0.9298 USDT |
0.9127 USDT |
0.9224 USDT |
0.9310 USDT |
| 2023-10-06 |
0.9271 USDT |
73,082.0244 |
0.9304 USDT |
0.9109 USDT |
0.9191 USDT |
0.9248 USDT |
| 2023-10-05 |
0.9362 USDT |
63,316.0163 |
0.9441 USDT |
0.9231 USDT |
0.9258 USDT |
0.9256 USDT |
| 2023-10-04 |
0.9435 USDT |
60,338.7095 |
0.9538 USDT |
0.9275 USDT |
0.9432 USDT |
0.9348 USDT |
| 2023-10-03 |
0.9598 USDT |
56,876.2548 |
0.9614 USDT |
0.9458 USDT |
0.9553 USDT |
0.9516 USDT |
| 2023-10-02 |
0.9933 USDT |
72,812.0661 |
1.0062 USDT |
0.9473 USDT |
0.9587 USDT |
0.9531 USDT |
| 2023-10-01 |
0.9806 USDT |
59,083.1996 |
0.9886 USDT |
0.9572 USDT |
0.9719 USDT |
0.9924 USDT |
| 2023-09-30 |
0.9959 USDT |
86,138.0088 |
1.0172 USDT |
0.9686 USDT |
0.9807 USDT |
0.9934 USDT |
| 2023-09-29 |
1.0039 USDT |
76,391.5943 |
1.0003 USDT |
0.9880 USDT |
0.9949 USDT |
1.0087 USDT |
| 2023-09-28 |
0.9831 USDT |
56,089.3011 |
0.9520 USDT |
0.9462 USDT |
0.9555 USDT |
1.0198 USDT |
| 2023-09-27 |
0.9531 USDT |
79,706.8419 |
0.9631 USDT |
0.9286 USDT |
0.9484 USDT |
0.9467 USDT |
| 2023-09-26 |
0.9357 USDT |
57,213.9043 |
0.9402 USDT |
0.9087 USDT |
0.9343 USDT |
0.9329 USDT |
| 2023-09-25 |
0.9583 USDT |
54,450.7274 |
0.9644 USDT |
0.9352 USDT |
0.9378 USDT |
0.9378 USDT |
| 2023-09-24 |
0.9478 USDT |
70,342.4934 |
0.9195 USDT |
0.9195 USDT |
0.9196 USDT |
0.9566 USDT |
| 2023-09-23 |
0.9207 USDT |
48,740.7944 |
0.9221 USDT |
0.9081 USDT |
0.9192 USDT |
0.9185 USDT |
| 2023-09-22 |
0.9219 USDT |
61,436.1389 |
0.9237 USDT |
0.8884 USDT |
0.9107 USDT |
0.9107 USDT |
| 2023-09-21 |
0.9502 USDT |
83,754.6061 |
0.9812 USDT |
0.9079 USDT |
0.9231 USDT |
0.9255 USDT |
| 2023-09-20 |
0.9339 USDT |
84,338.6633 |
0.9370 USDT |
0.9106 USDT |
0.9169 USDT |
0.9521 USDT |
| 2023-09-19 |
0.9438 USDT |
70,908.5432 |
0.9400 USDT |
0.9106 USDT |
0.9349 USDT |
0.9346 USDT |
| 2023-09-18 |
0.9596 USDT |
72,288.2134 |
0.9543 USDT |
0.9241 USDT |
0.9512 USDT |
0.9512 USDT |
| 2023-09-17 |
0.9624 USDT |
50,894.4545 |
0.9674 USDT |
0.9404 USDT |
0.9590 USDT |
0.9660 USDT |
| 2023-09-16 |
0.9655 USDT |
78,394.8000 |
0.9736 USDT |
0.9548 USDT |
0.9594 USDT |
0.9641 USDT |
| 2023-09-15 |
0.9832 USDT |
62,096.3022 |
0.9855 USDT |
0.9629 USDT |
0.9761 USDT |
0.9748 USDT |
| 2023-09-14 |
1.0005 USDT |
66,507.2960 |
1.0008 USDT |
0.9573 USDT |
0.9850 USDT |
0.9858 USDT |
| 2023-09-13 |
0.9688 USDT |
70,450.7775 |
0.9774 USDT |
0.9348 USDT |
0.9570 USDT |
0.9857 USDT |
| 2023-09-12 |
0.9784 USDT |
68,477.6847 |
0.9788 USDT |
0.9314 USDT |
0.9688 USDT |
0.9787 USDT |
| 2023-09-11 |
1.0063 USDT |
56,353.0294 |
1.0122 USDT |
0.9750 USDT |
1.0001 USDT |
1.0034 USDT |
| 2023-09-10 |
1.0127 USDT |
95,810.1015 |
1.0208 USDT |
1.0011 USDT |
1.0069 USDT |
1.0142 USDT |
| 2023-09-09 |
1.0164 USDT |
53,570.1898 |
1.0148 USDT |
1.0013 USDT |
1.0121 USDT |
1.0209 USDT |
| 2023-09-08 |
1.0249 USDT |
72,845.0133 |
1.0248 USDT |
1.0100 USDT |
1.0222 USDT |
1.0224 USDT |
| 2023-09-07 |
1.0250 USDT |
56,149.3369 |
1.0366 USDT |
1.0084 USDT |
1.0208 USDT |
1.0264 USDT |
| 2023-09-06 |
1.0378 USDT |
69,067.0475 |
1.0356 USDT |
1.0280 USDT |
1.0359 USDT |
1.0415 USDT |
| 2023-09-05 |
1.0312 USDT |
50,055.4871 |
1.0401 USDT |
1.0030 USDT |
1.0230 USDT |
1.0329 USDT |
| 2023-09-04 |
1.0295 USDT |
34,287.7163 |
1.0144 USDT |
1.0005 USDT |
1.0230 USDT |
1.0332 USDT |
| 2023-09-03 |
1.0145 USDT |
61,901.7047 |
1.0262 USDT |
0.9918 USDT |
1.0094 USDT |
1.0186 USDT |
| 2023-09-02 |
1.0319 USDT |
50,445.3251 |
1.0303 USDT |
1.0208 USDT |
1.0259 USDT |
1.0396 USDT |
| 2023-09-01 |
1.0161 USDT |
74,150.1238 |
1.0195 USDT |
0.9744 USDT |
1.0134 USDT |
1.0295 USDT |
| 2023-08-31 |
1.0189 USDT |
75,840.6023 |
1.0265 USDT |
1.0000 USDT |
1.0164 USDT |
1.0072 USDT |