Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-30 |
0.9722 USDT |
3,461.7399 |
0.9853 USDT |
0.9601 USDT |
0.9639 USDT |
0.9802 USDT |
| 2025-07-29 |
1.0073 USDT |
2,426.5257 |
1.0038 USDT |
0.9964 USDT |
0.9985 USDT |
1.0047 USDT |
| 2025-07-28 |
1.0622 USDT |
2,879.9910 |
1.0564 USDT |
1.0425 USDT |
1.0425 USDT |
1.0425 USDT |
| 2025-07-27 |
1.0581 USDT |
3,753.1510 |
1.0771 USDT |
1.0317 USDT |
1.0343 USDT |
1.0343 USDT |
| 2025-07-26 |
1.0580 USDT |
2,557.9608 |
1.0596 USDT |
1.0512 USDT |
1.0512 USDT |
1.0512 USDT |
| 2025-07-25 |
1.0855 USDT |
7,882.6000 |
1.0793 USDT |
1.0674 USDT |
1.0719 USDT |
1.0758 USDT |
| 2025-07-24 |
1.0655 USDT |
1,982.6752 |
1.0722 USDT |
1.0449 USDT |
1.0469 USDT |
1.0730 USDT |
| 2025-07-23 |
1.1861 USDT |
7,931.8360 |
1.1961 USDT |
1.1423 USDT |
1.1423 USDT |
1.1423 USDT |
| 2025-07-22 |
1.2026 USDT |
14,414.2093 |
1.2097 USDT |
1.1717 USDT |
1.1933 USDT |
1.1961 USDT |
| 2025-07-21 |
1.1886 USDT |
12,945.3989 |
1.1991 USDT |
1.1504 USDT |
1.1777 USDT |
1.1996 USDT |
| 2025-07-20 |
1.2007 USDT |
3,631.8461 |
1.1871 USDT |
1.1871 USDT |
1.1871 USDT |
1.2124 USDT |
| 2025-07-19 |
1.2023 USDT |
4,097.5429 |
1.2208 USDT |
1.1845 USDT |
1.1889 USDT |
1.1889 USDT |
| 2025-07-18 |
1.2499 USDT |
13,135.0346 |
1.1797 USDT |
1.1797 USDT |
1.1797 USDT |
1.2208 USDT |
| 2025-07-17 |
0.0000 USDT |
0.0000 |
1.1273 USDT |
1.1273 USDT |
1.1273 USDT |
1.1273 USDT |
| 2025-07-16 |
1.0820 USDT |
1,323.9604 |
1.0820 USDT |
1.0681 USDT |
1.0681 USDT |
1.0681 USDT |
| 2025-07-15 |
1.0958 USDT |
4,816.6962 |
1.1093 USDT |
1.0497 USDT |
1.0653 USDT |
1.0653 USDT |
| 2025-07-14 |
1.0242 USDT |
4,419.5164 |
1.0097 USDT |
1.0049 USDT |
1.0192 USDT |
1.0414 USDT |
| 2025-07-13 |
0.9953 USDT |
9,290.0550 |
0.9448 USDT |
0.9390 USDT |
0.9574 USDT |
1.0125 USDT |
| 2025-07-12 |
0.9753 USDT |
5,009.6848 |
0.9820 USDT |
0.9597 USDT |
0.9608 USDT |
0.9609 USDT |
| 2025-07-11 |
0.9999 USDT |
20,365.7332 |
0.9841 USDT |
0.9711 USDT |
0.9891 USDT |
1.0337 USDT |
| 2025-07-10 |
0.9709 USDT |
7,680.8724 |
0.9524 USDT |
0.9523 USDT |
0.9524 USDT |
0.9545 USDT |
| 2025-07-09 |
0.9465 USDT |
391.1081 |
0.9516 USDT |
0.9423 USDT |
0.9423 USDT |
0.9423 USDT |
| 2025-07-08 |
0.9300 USDT |
5,726.8400 |
0.9323 USDT |
0.9300 USDT |
0.9300 USDT |
0.9300 USDT |
| 2025-07-07 |
0.9433 USDT |
5,150.1248 |
0.9548 USDT |
0.9372 USDT |
0.9392 USDT |
0.9463 USDT |
| 2025-07-06 |
0.9220 USDT |
1,129.0924 |
0.9205 USDT |
0.9141 USDT |
0.9147 USDT |
0.9341 USDT |
| 2025-07-05 |
0.9189 USDT |
2,284.3932 |
0.9350 USDT |
0.9132 USDT |
0.9141 USDT |
0.9205 USDT |
| 2025-07-04 |
0.9683 USDT |
178.1426 |
0.9743 USDT |
0.9633 USDT |
0.9646 USDT |
0.9746 USDT |
| 2025-07-03 |
0.9591 USDT |
8,776.2265 |
0.9606 USDT |
0.9400 USDT |
0.9496 USDT |
0.9700 USDT |
| 2025-07-02 |
0.8542 USDT |
578.3302 |
0.8582 USDT |
0.8478 USDT |
0.8486 USDT |
0.8526 USDT |
| 2025-07-01 |
0.9501 USDT |
378.2358 |
0.9504 USDT |
0.9418 USDT |
0.9441 USDT |
0.9454 USDT |
| 2025-06-30 |
0.9710 USDT |
1,249.6039 |
0.9716 USDT |
0.9636 USDT |
0.9648 USDT |
0.9648 USDT |
| 2025-06-29 |
0.9437 USDT |
1,998.7953 |
0.9624 USDT |
0.9406 USDT |
0.9432 USDT |
0.9460 USDT |
| 2025-06-28 |
0.8533 USDT |
14,682.6723 |
0.8433 USDT |
0.8279 USDT |
0.8507 USDT |
0.8785 USDT |
| 2025-06-27 |
0.8419 USDT |
6,324.6340 |
0.8618 USDT |
0.8232 USDT |
0.8232 USDT |
0.8448 USDT |
| 2025-06-26 |
0.9103 USDT |
11,115.0390 |
0.9334 USDT |
0.8675 USDT |
0.8800 USDT |
0.8675 USDT |
| 2025-06-25 |
0.8308 USDT |
11,142.3990 |
0.8246 USDT |
0.8200 USDT |
0.8301 USDT |
0.8361 USDT |
| 2025-06-24 |
0.7333 USDT |
4,626.7688 |
0.7309 USDT |
0.7194 USDT |
0.7293 USDT |
0.7363 USDT |
| 2025-06-23 |
0.7085 USDT |
2,681.4525 |
0.6972 USDT |
0.6972 USDT |
0.6972 USDT |
0.7104 USDT |
| 2025-06-22 |
0.7467 USDT |
107.9660 |
0.7471 USDT |
0.7422 USDT |
0.7422 USDT |
0.7422 USDT |
| 2025-06-21 |
0.7572 USDT |
964.9464 |
0.7513 USDT |
0.7497 USDT |
0.7513 USDT |
0.7590 USDT |
| 2025-06-20 |
0.7722 USDT |
8,275.2334 |
0.7720 USDT |
0.7301 USDT |
0.7392 USDT |
0.7392 USDT |
| 2025-06-19 |
0.7694 USDT |
6,199.9590 |
0.7725 USDT |
0.7604 USDT |
0.7673 USDT |
0.7680 USDT |
| 2025-06-18 |
0.7998 USDT |
13,821.8432 |
0.8067 USDT |
0.7475 USDT |
0.7640 USDT |
0.7725 USDT |
| 2025-06-17 |
0.8289 USDT |
6,209.3977 |
0.8501 USDT |
0.8042 USDT |
0.8042 USDT |
0.8060 USDT |
| 2025-06-16 |
0.8617 USDT |
4,313.7865 |
0.8500 USDT |
0.8490 USDT |
0.8500 USDT |
0.8660 USDT |
| 2025-06-15 |
0.8333 USDT |
715.5144 |
0.8338 USDT |
0.8324 USDT |
0.8334 USDT |
0.8334 USDT |
| 2025-06-14 |
0.8318 USDT |
55.1514 |
0.8356 USDT |
0.8306 USDT |
0.8306 USDT |
0.8306 USDT |
| 2025-06-13 |
0.8244 USDT |
7,725.7742 |
0.8144 USDT |
0.8072 USDT |
0.8144 USDT |
0.8356 USDT |
| 2025-06-12 |
0.8969 USDT |
5,271.6989 |
0.9114 USDT |
0.8814 USDT |
0.8834 USDT |
0.8978 USDT |
| 2025-06-11 |
0.9340 USDT |
8,670.2418 |
0.9392 USDT |
0.9135 USDT |
0.9232 USDT |
0.9233 USDT |