Identifier on Huobi: ergusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
0.8406 USDT |
584.9964 |
0.8441 USDT |
0.8275 USDT |
0.8310 USDT |
0.8310 USDT |
| 2025-03-01 |
0.8177 USDT |
7,253.4573 |
0.8270 USDT |
0.8055 USDT |
0.8122 USDT |
0.8122 USDT |
| 2025-02-28 |
0.7711 USDT |
17,990.8726 |
0.8400 USDT |
0.7180 USDT |
0.7467 USDT |
0.8226 USDT |
| 2025-02-27 |
0.8544 USDT |
6,155.3781 |
0.8463 USDT |
0.8463 USDT |
0.8463 USDT |
0.8715 USDT |
| 2025-02-26 |
0.9080 USDT |
4,428.5011 |
0.8875 USDT |
0.8875 USDT |
0.8875 USDT |
0.8952 USDT |
| 2025-02-25 |
0.8871 USDT |
7,979.9347 |
0.9374 USDT |
0.8508 USDT |
0.8570 USDT |
0.8570 USDT |
| 2025-02-24 |
0.9954 USDT |
3,492.3602 |
1.0098 USDT |
0.9616 USDT |
0.9637 USDT |
0.9637 USDT |
| 2025-02-23 |
1.0408 USDT |
4,629.0907 |
1.0707 USDT |
1.0050 USDT |
1.0203 USDT |
1.0203 USDT |
| 2025-02-22 |
1.0561 USDT |
1,032.4186 |
1.0609 USDT |
1.0497 USDT |
1.0497 USDT |
1.0641 USDT |
| 2025-02-21 |
1.1047 USDT |
4,490.4431 |
1.1237 USDT |
1.0572 USDT |
1.0781 USDT |
1.0781 USDT |
| 2025-02-20 |
1.0892 USDT |
6,405.9371 |
1.0751 USDT |
1.0675 USDT |
1.0751 USDT |
1.0942 USDT |
| 2025-02-19 |
1.0795 USDT |
8,795.0138 |
1.0767 USDT |
1.0724 USDT |
1.0734 USDT |
1.0751 USDT |
| 2025-02-18 |
1.1301 USDT |
5,280.4604 |
1.1295 USDT |
1.0895 USDT |
1.0897 USDT |
1.0897 USDT |
| 2025-02-17 |
1.1355 USDT |
8,562.5419 |
1.1141 USDT |
1.1141 USDT |
1.1141 USDT |
1.1295 USDT |
| 2025-02-16 |
1.1183 USDT |
146.8168 |
1.1072 USDT |
1.1072 USDT |
1.1072 USDT |
1.1173 USDT |
| 2025-02-15 |
1.1566 USDT |
4,513.6855 |
1.1652 USDT |
1.1357 USDT |
1.1357 USDT |
1.1357 USDT |
| 2025-02-14 |
1.1539 USDT |
4,777.8376 |
1.1528 USDT |
1.1444 USDT |
1.1444 USDT |
1.1618 USDT |
| 2025-02-13 |
1.1753 USDT |
2,932.6286 |
1.1962 USDT |
1.1363 USDT |
1.1363 USDT |
1.1363 USDT |
| 2025-02-12 |
1.1162 USDT |
2,719.2150 |
1.1273 USDT |
1.0983 USDT |
1.1040 USDT |
1.1352 USDT |
| 2025-02-11 |
1.1417 USDT |
10,597.1655 |
1.0865 USDT |
1.0828 USDT |
1.0930 USDT |
1.0921 USDT |
| 2025-02-10 |
1.0301 USDT |
4,114.1391 |
1.0500 USDT |
1.0156 USDT |
1.0158 USDT |
1.0523 USDT |
| 2025-02-09 |
1.0621 USDT |
3,424.8731 |
1.0846 USDT |
1.0435 USDT |
1.0470 USDT |
1.0470 USDT |
| 2025-02-08 |
1.0700 USDT |
3,971.7785 |
1.0883 USDT |
1.0564 USDT |
1.0597 USDT |
1.0597 USDT |
| 2025-02-07 |
1.0830 USDT |
8,625.5326 |
1.1072 USDT |
1.0553 USDT |
1.0794 USDT |
1.0868 USDT |
| 2025-02-06 |
1.1463 USDT |
4,254.2549 |
1.1415 USDT |
1.1035 USDT |
1.1075 USDT |
1.1074 USDT |
| 2025-02-05 |
1.1765 USDT |
4,565.0871 |
1.1860 USDT |
1.1491 USDT |
1.1546 USDT |
1.1635 USDT |
| 2025-02-04 |
1.2056 USDT |
4,096.4434 |
1.2755 USDT |
1.1636 USDT |
1.1736 USDT |
1.2073 USDT |
| 2025-02-03 |
1.0289 USDT |
10,766.6282 |
1.1969 USDT |
0.9622 USDT |
1.0014 USDT |
1.0488 USDT |
| 2025-02-02 |
1.3325 USDT |
24,665.0710 |
1.3727 USDT |
1.2089 USDT |
1.2270 USDT |
1.2359 USDT |
| 2025-02-01 |
1.3750 USDT |
32,362.3046 |
1.3728 USDT |
1.3173 USDT |
1.3462 USDT |
1.3825 USDT |
| 2025-01-31 |
1.4167 USDT |
2,989.0888 |
1.4130 USDT |
1.3930 USDT |
1.3930 USDT |
1.4338 USDT |
| 2025-01-30 |
1.4455 USDT |
2,617.5557 |
1.4324 USDT |
1.4317 USDT |
1.4324 USDT |
1.4583 USDT |
| 2025-01-29 |
1.4028 USDT |
6,217.8610 |
1.4008 USDT |
1.3645 USDT |
1.3693 USDT |
1.4340 USDT |
| 2025-01-28 |
1.4564 USDT |
6,155.0873 |
1.4305 USDT |
1.4107 USDT |
1.4129 USDT |
1.4339 USDT |
| 2025-01-27 |
1.4411 USDT |
12,976.4234 |
1.5064 USDT |
1.4033 USDT |
1.4200 USDT |
1.4235 USDT |
| 2025-01-26 |
1.5460 USDT |
1,755.8421 |
1.5527 USDT |
1.5341 USDT |
1.5341 USDT |
1.5341 USDT |
| 2025-01-25 |
1.5561 USDT |
6,257.4558 |
1.5821 USDT |
1.5333 USDT |
1.5383 USDT |
1.5551 USDT |
| 2025-01-24 |
1.5585 USDT |
10,572.1430 |
1.5417 USDT |
1.5060 USDT |
1.5204 USDT |
1.6000 USDT |
| 2025-01-23 |
1.4835 USDT |
1,161.6680 |
1.5089 USDT |
1.4679 USDT |
1.4792 USDT |
1.4792 USDT |
| 2025-01-22 |
1.5672 USDT |
6,464.6119 |
1.5923 USDT |
1.5095 USDT |
1.5115 USDT |
1.5115 USDT |
| 2025-01-21 |
1.5921 USDT |
3,967.1533 |
1.6120 USDT |
1.5646 USDT |
1.5726 USDT |
1.5957 USDT |
| 2025-01-20 |
1.5468 USDT |
68,561.7685 |
1.6305 USDT |
1.3663 USDT |
1.6038 USDT |
1.7057 USDT |
| 2025-01-19 |
1.7419 USDT |
22,809.4854 |
1.8074 USDT |
1.6269 USDT |
1.6743 USDT |
1.6564 USDT |
| 2025-01-18 |
1.8857 USDT |
1,531.9192 |
1.9311 USDT |
1.8231 USDT |
1.8231 USDT |
1.8231 USDT |
| 2025-01-17 |
1.8968 USDT |
1,714.2532 |
1.8782 USDT |
1.8661 USDT |
1.8695 USDT |
1.8664 USDT |
| 2025-01-16 |
1.7689 USDT |
1,603.3940 |
1.7983 USDT |
1.7473 USDT |
1.7628 USDT |
1.7538 USDT |
| 2025-01-15 |
1.7773 USDT |
13,275.7900 |
1.7553 USDT |
1.7145 USDT |
1.7355 USDT |
1.8259 USDT |
| 2025-01-14 |
1.7299 USDT |
2,348.3124 |
1.7102 USDT |
1.7054 USDT |
1.7102 USDT |
1.7494 USDT |
| 2025-01-13 |
1.6367 USDT |
7,335.1250 |
1.6961 USDT |
1.5940 USDT |
1.6000 USDT |
1.6766 USDT |
| 2025-01-12 |
1.7223 USDT |
6,797.0487 |
1.7769 USDT |
1.6476 USDT |
1.7114 USDT |
1.7181 USDT |