Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-14 |
3.4876 USDT |
66,480.4728 |
3.5110 USDT |
3.2101 USDT |
3.2554 USDT |
3.2493 USDT |
| 2024-11-13 |
3.4405 USDT |
97,029.3268 |
3.5600 USDT |
3.2333 USDT |
3.3210 USDT |
3.4493 USDT |
| 2024-11-12 |
3.5879 USDT |
77,483.6438 |
3.6957 USDT |
3.3256 USDT |
3.3924 USDT |
3.3360 USDT |
| 2024-11-11 |
3.5346 USDT |
55,779.0594 |
3.5139 USDT |
3.4246 USDT |
3.4818 USDT |
3.5628 USDT |
| 2024-11-10 |
3.5077 USDT |
37,323.6893 |
3.4826 USDT |
3.3571 USDT |
3.4190 USDT |
3.5967 USDT |
| 2024-11-09 |
3.3651 USDT |
38,878.7383 |
3.2837 USDT |
3.2382 USDT |
3.2800 USDT |
3.3445 USDT |
| 2024-11-08 |
3.3192 USDT |
26,770.4920 |
3.3816 USDT |
3.2716 USDT |
3.2954 USDT |
3.3107 USDT |
| 2024-11-07 |
3.3813 USDT |
21,510.2173 |
3.2922 USDT |
3.2400 USDT |
3.2949 USDT |
3.3333 USDT |
| 2024-11-06 |
3.1833 USDT |
41,610.3667 |
3.0621 USDT |
3.0585 USDT |
3.1445 USDT |
3.2098 USDT |
| 2024-11-05 |
2.7206 USDT |
35,147.3279 |
2.6697 USDT |
2.6600 USDT |
2.7142 USDT |
2.8546 USDT |
| 2024-11-04 |
2.6721 USDT |
32,733.4373 |
2.6548 USDT |
2.6089 USDT |
2.6548 USDT |
2.6417 USDT |
| 2024-11-03 |
2.7328 USDT |
39,968.1948 |
2.9355 USDT |
2.5593 USDT |
2.6197 USDT |
2.6167 USDT |
| 2024-11-02 |
3.0057 USDT |
31,535.3531 |
3.0400 USDT |
2.9143 USDT |
2.9342 USDT |
2.9299 USDT |
| 2024-11-01 |
3.0681 USDT |
31,017.7760 |
3.1092 USDT |
2.9822 USDT |
3.0270 USDT |
3.0537 USDT |
| 2024-10-31 |
3.2680 USDT |
23,567.5757 |
3.3168 USDT |
3.2206 USDT |
3.2436 USDT |
3.2447 USDT |
| 2024-10-30 |
3.2624 USDT |
26,352.3759 |
3.2747 USDT |
3.2237 USDT |
3.2532 USDT |
3.2886 USDT |
| 2024-10-29 |
3.2205 USDT |
34,110.4578 |
3.1183 USDT |
3.1173 USDT |
3.1606 USDT |
3.2429 USDT |
| 2024-10-28 |
3.0284 USDT |
82,890.2067 |
3.1417 USDT |
2.9309 USDT |
2.9689 USDT |
3.0035 USDT |
| 2024-10-27 |
3.1283 USDT |
35,594.8743 |
3.1833 USDT |
3.0604 USDT |
3.0893 USDT |
3.1640 USDT |
| 2024-10-26 |
3.2547 USDT |
43,394.4223 |
3.2135 USDT |
3.1407 USDT |
3.1758 USDT |
3.2055 USDT |
| 2024-10-25 |
3.4410 USDT |
27,310.7699 |
3.5246 USDT |
3.3856 USDT |
3.4235 USDT |
3.4202 USDT |
| 2024-10-24 |
3.2716 USDT |
36,010.1528 |
3.2228 USDT |
3.1975 USDT |
3.2240 USDT |
3.4105 USDT |
| 2024-10-23 |
3.3418 USDT |
26,611.4208 |
3.4359 USDT |
3.2000 USDT |
3.2267 USDT |
3.2084 USDT |
| 2024-10-22 |
3.4005 USDT |
31,621.7090 |
3.3968 USDT |
3.3168 USDT |
3.3614 USDT |
3.4069 USDT |
| 2024-10-21 |
3.4513 USDT |
21,027.5175 |
3.5009 USDT |
3.4066 USDT |
3.4297 USDT |
3.4268 USDT |
| 2024-10-20 |
3.3256 USDT |
21,665.7131 |
3.3472 USDT |
3.1800 USDT |
3.3186 USDT |
3.3332 USDT |
| 2024-10-19 |
3.3657 USDT |
22,940.3048 |
3.3335 USDT |
3.3123 USDT |
3.3274 USDT |
3.3211 USDT |
| 2024-10-18 |
3.3166 USDT |
41,798.1242 |
3.2068 USDT |
3.1800 USDT |
3.2193 USDT |
3.3348 USDT |
| 2024-10-17 |
3.2466 USDT |
42,890.5488 |
3.3012 USDT |
3.1652 USDT |
3.1920 USDT |
3.2001 USDT |
| 2024-10-16 |
3.3734 USDT |
49,662.3740 |
3.4684 USDT |
3.2600 USDT |
3.2978 USDT |
3.2816 USDT |
| 2024-10-15 |
3.5761 USDT |
51,866.0898 |
3.7291 USDT |
3.4072 USDT |
3.4309 USDT |
3.4296 USDT |
| 2024-10-14 |
3.4290 USDT |
2,548.8319 |
3.4519 USDT |
3.3969 USDT |
3.4519 USDT |
3.4242 USDT |
| 2024-10-13 |
3.5462 USDT |
12,816.2238 |
3.6035 USDT |
3.4898 USDT |
3.5200 USDT |
3.5447 USDT |
| 2024-10-12 |
3.5668 USDT |
74,632.9291 |
3.5283 USDT |
3.4129 USDT |
3.4387 USDT |
3.6120 USDT |
| 2024-10-11 |
3.4321 USDT |
49,432.9706 |
3.2823 USDT |
3.2217 USDT |
3.2720 USDT |
3.5428 USDT |
| 2024-10-10 |
3.4180 USDT |
40,323.9519 |
3.3305 USDT |
3.1968 USDT |
3.2178 USDT |
3.2138 USDT |
| 2024-10-09 |
3.4660 USDT |
48,592.0944 |
3.4179 USDT |
3.3128 USDT |
3.3787 USDT |
3.3277 USDT |
| 2024-10-08 |
3.2854 USDT |
38,169.9016 |
3.2677 USDT |
3.1833 USDT |
3.2649 USDT |
3.2603 USDT |
| 2024-10-07 |
3.2666 USDT |
62,774.7407 |
3.1766 USDT |
3.1063 USDT |
3.1611 USDT |
3.5426 USDT |
| 2024-10-06 |
3.0092 USDT |
17,259.3127 |
3.0343 USDT |
2.9638 USDT |
3.0098 USDT |
2.9995 USDT |
| 2024-10-05 |
3.2294 USDT |
37,989.0343 |
3.3111 USDT |
3.1273 USDT |
3.1812 USDT |
3.1392 USDT |
| 2024-10-04 |
3.0519 USDT |
82,356.3961 |
2.8839 USDT |
2.8538 USDT |
2.9398 USDT |
3.3275 USDT |
| 2024-10-03 |
3.4261 USDT |
30,765.6016 |
3.4201 USDT |
3.3095 USDT |
3.3741 USDT |
3.3410 USDT |
| 2024-10-02 |
3.5158 USDT |
53,599.0107 |
3.5712 USDT |
3.3710 USDT |
3.4474 USDT |
3.4232 USDT |
| 2024-10-01 |
3.6649 USDT |
118,030.9698 |
3.6910 USDT |
3.3755 USDT |
3.4717 USDT |
3.4691 USDT |
| 2024-09-30 |
3.9067 USDT |
95,425.2221 |
3.9057 USDT |
3.6337 USDT |
3.7227 USDT |
3.7193 USDT |
| 2024-09-29 |
3.5959 USDT |
142,629.8065 |
2.9771 USDT |
2.9771 USDT |
3.0751 USDT |
3.9362 USDT |
| 2024-09-28 |
2.6018 USDT |
72,020.9339 |
2.4248 USDT |
2.4132 USDT |
2.4372 USDT |
2.8388 USDT |
| 2024-09-27 |
2.3192 USDT |
70,092.4895 |
2.2920 USDT |
2.2728 USDT |
2.2927 USDT |
2.3959 USDT |
| 2024-09-26 |
2.2260 USDT |
43,845.4582 |
2.2034 USDT |
2.1772 USDT |
2.1981 USDT |
2.2439 USDT |