Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
2.1478 USDT |
56,829.0772 |
2.1537 USDT |
2.0516 USDT |
2.0690 USDT |
2.0682 USDT |
| 2024-03-15 |
2.2166 USDT |
46,339.6158 |
2.3035 USDT |
2.1313 USDT |
2.1730 USDT |
2.1682 USDT |
| 2024-03-14 |
2.3248 USDT |
52,998.9882 |
2.3545 USDT |
2.2243 USDT |
2.2406 USDT |
2.2889 USDT |
| 2024-03-13 |
2.2538 USDT |
25,799.1640 |
2.1868 USDT |
2.1644 USDT |
2.1889 USDT |
2.2742 USDT |
| 2024-03-12 |
2.2230 USDT |
26,283.7802 |
2.2571 USDT |
2.0759 USDT |
2.1857 USDT |
2.1721 USDT |
| 2024-03-11 |
2.2177 USDT |
29,239.0096 |
2.1905 USDT |
2.1476 USDT |
2.1615 USDT |
2.2560 USDT |
| 2024-03-10 |
2.1710 USDT |
36,368.3596 |
2.1795 USDT |
2.1128 USDT |
2.1562 USDT |
2.2041 USDT |
| 2024-03-09 |
2.1458 USDT |
23,359.9493 |
2.1433 USDT |
2.1056 USDT |
2.1298 USDT |
2.1293 USDT |
| 2024-03-08 |
2.1959 USDT |
32,547.8566 |
2.2664 USDT |
2.1338 USDT |
2.1543 USDT |
2.1403 USDT |
| 2024-03-07 |
2.2203 USDT |
26,609.2882 |
2.1923 USDT |
2.1527 USDT |
2.1854 USDT |
2.2759 USDT |
| 2024-03-06 |
2.1286 USDT |
19,231.2884 |
2.0898 USDT |
2.0787 USDT |
2.0938 USDT |
2.1503 USDT |
| 2024-03-05 |
2.3106 USDT |
33,924.2905 |
2.3548 USDT |
2.0761 USDT |
2.2499 USDT |
2.2406 USDT |
| 2024-03-04 |
2.4255 USDT |
25,756.0103 |
2.3780 USDT |
2.3780 USDT |
2.4081 USDT |
2.4080 USDT |
| 2024-03-03 |
2.4171 USDT |
45,021.1151 |
2.4952 USDT |
2.3978 USDT |
2.4056 USDT |
2.4437 USDT |
| 2024-03-02 |
2.4111 USDT |
24,724.1991 |
2.3474 USDT |
2.3171 USDT |
2.3486 USDT |
2.3932 USDT |
| 2024-03-01 |
2.2624 USDT |
28,980.5253 |
2.2158 USDT |
2.1338 USDT |
2.2242 USDT |
2.2946 USDT |
| 2024-02-29 |
2.2838 USDT |
33,539.0536 |
2.1675 USDT |
2.1494 USDT |
2.1948 USDT |
2.3072 USDT |
| 2024-02-28 |
2.2609 USDT |
55,111.3638 |
2.1931 USDT |
2.0372 USDT |
2.1371 USDT |
2.1245 USDT |
| 2024-02-27 |
2.0230 USDT |
56,900.1902 |
1.9029 USDT |
1.8355 USDT |
1.8964 USDT |
2.1531 USDT |
| 2024-02-26 |
1.7714 USDT |
45,307.1009 |
1.7201 USDT |
1.7114 USDT |
1.7423 USDT |
1.8727 USDT |
| 2024-02-25 |
1.7112 USDT |
38,448.8925 |
1.6886 USDT |
1.6598 USDT |
1.7063 USDT |
1.7133 USDT |
| 2024-02-24 |
1.6326 USDT |
47,079.8458 |
1.6048 USDT |
1.5856 USDT |
1.6183 USDT |
1.6612 USDT |
| 2024-02-23 |
1.6362 USDT |
47,558.5095 |
1.6883 USDT |
1.5909 USDT |
1.6114 USDT |
1.6256 USDT |
| 2024-02-22 |
1.6834 USDT |
36,345.9931 |
1.7022 USDT |
1.6610 USDT |
1.6814 USDT |
1.6808 USDT |
| 2024-02-21 |
1.6496 USDT |
40,047.6285 |
1.5935 USDT |
1.5238 USDT |
1.5388 USDT |
1.5675 USDT |
| 2024-02-20 |
1.4213 USDT |
46,572.6578 |
1.4090 USDT |
1.3809 USDT |
1.4078 USDT |
1.4391 USDT |
| 2024-02-19 |
1.4536 USDT |
46,605.0487 |
1.4949 USDT |
1.3898 USDT |
1.4078 USDT |
1.4141 USDT |
| 2024-02-18 |
1.5145 USDT |
48,083.9357 |
1.4902 USDT |
1.4454 USDT |
1.4931 USDT |
1.4887 USDT |
| 2024-02-17 |
1.4989 USDT |
35,887.2943 |
1.5289 USDT |
1.4570 USDT |
1.4670 USDT |
1.4592 USDT |
| 2024-02-16 |
1.4952 USDT |
53,812.4295 |
1.4097 USDT |
1.3914 USDT |
1.4119 USDT |
1.5228 USDT |
| 2024-02-15 |
1.3476 USDT |
26,957.9094 |
1.3440 USDT |
1.3023 USDT |
1.3223 USDT |
1.4150 USDT |
| 2024-02-14 |
1.2555 USDT |
36,508.9019 |
1.2578 USDT |
1.2200 USDT |
1.2348 USDT |
1.2671 USDT |
| 2024-02-13 |
1.3020 USDT |
38,666.4085 |
1.3102 USDT |
1.2488 USDT |
1.2652 USDT |
1.2520 USDT |
| 2024-02-12 |
1.2379 USDT |
56,554.8174 |
1.2114 USDT |
1.2071 USDT |
1.2147 USDT |
1.2962 USDT |
| 2024-02-11 |
1.2411 USDT |
39,883.3563 |
1.2207 USDT |
1.2165 USDT |
1.2292 USDT |
1.2320 USDT |
| 2024-02-10 |
1.2100 USDT |
30,759.1121 |
1.2244 USDT |
1.1952 USDT |
1.2007 USDT |
1.2108 USDT |
| 2024-02-09 |
1.2247 USDT |
38,628.1442 |
1.2300 USDT |
1.1715 USDT |
1.2180 USDT |
1.2398 USDT |