Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
3.8786 USDT |
68,016.3974 |
3.7756 USDT |
3.7021 USDT |
3.8149 USDT |
3.8597 USDT |
| 2022-11-14 |
3.8055 USDT |
191,273.1364 |
3.8834 USDT |
3.5197 USDT |
3.6465 USDT |
3.7212 USDT |
| 2022-11-13 |
3.9529 USDT |
109,992.1795 |
4.0637 USDT |
3.8046 USDT |
3.8808 USDT |
3.8662 USDT |
| 2022-11-12 |
4.1561 USDT |
102,497.0598 |
4.2252 USDT |
4.0423 USDT |
4.0886 USDT |
4.0861 USDT |
| 2022-11-11 |
4.2490 USDT |
172,650.9141 |
4.3121 USDT |
3.9931 USDT |
4.1233 USDT |
4.1849 USDT |
| 2022-11-10 |
4.1817 USDT |
312,743.1458 |
3.7648 USDT |
3.7420 USDT |
3.9000 USDT |
4.2940 USDT |
| 2022-11-09 |
4.1863 USDT |
402,697.5462 |
4.6169 USDT |
3.6123 USDT |
3.8826 USDT |
3.8616 USDT |
| 2022-11-08 |
5.4063 USDT |
313,496.9327 |
6.0659 USDT |
5.0036 USDT |
5.3170 USDT |
5.3818 USDT |
| 2022-11-07 |
5.9874 USDT |
121,955.0714 |
6.0723 USDT |
5.8000 USDT |
5.9505 USDT |
5.9142 USDT |
| 2022-11-06 |
6.3680 USDT |
89,337.5509 |
6.4495 USDT |
6.2275 USDT |
6.2509 USDT |
6.2397 USDT |
| 2022-11-05 |
6.5584 USDT |
172,502.1621 |
6.4566 USDT |
6.3753 USDT |
6.5042 USDT |
6.5657 USDT |
| 2022-11-04 |
6.4043 USDT |
194,237.7516 |
6.1790 USDT |
6.1034 USDT |
6.1835 USDT |
6.4903 USDT |
| 2022-11-03 |
6.2713 USDT |
109,207.0573 |
6.2817 USDT |
6.1241 USDT |
6.2210 USDT |
6.1892 USDT |
| 2022-11-02 |
6.1386 USDT |
165,921.6146 |
6.2317 USDT |
5.9000 USDT |
6.1270 USDT |
5.9059 USDT |
| 2022-11-01 |
6.4795 USDT |
136,175.0389 |
6.6132 USDT |
6.1545 USDT |
6.2949 USDT |
6.2876 USDT |
| 2022-10-31 |
6.6726 USDT |
120,289.2646 |
6.8035 USDT |
6.5230 USDT |
6.5691 USDT |
6.6076 USDT |
| 2022-10-30 |
6.8379 USDT |
252,270.7620 |
6.8752 USDT |
6.5629 USDT |
6.7272 USDT |
6.7974 USDT |
| 2022-10-29 |
7.1203 USDT |
201,967.6036 |
7.2513 USDT |
6.8300 USDT |
6.9504 USDT |
6.9250 USDT |
| 2022-10-28 |
6.8951 USDT |
198,223.1483 |
6.7002 USDT |
6.6206 USDT |
6.7234 USDT |
7.1216 USDT |
| 2022-10-27 |
7.2288 USDT |
259,231.2970 |
7.4908 USDT |
6.4642 USDT |
7.1859 USDT |
6.7399 USDT |
| 2022-10-26 |
6.9989 USDT |
346,352.0716 |
6.6434 USDT |
6.5714 USDT |
6.6670 USDT |
7.5260 USDT |
| 2022-10-25 |
6.5072 USDT |
311,977.2956 |
6.3487 USDT |
6.2382 USDT |
6.3391 USDT |
6.4234 USDT |
| 2022-10-24 |
6.5329 USDT |
240,739.1705 |
6.6125 USDT |
6.3595 USDT |
6.4736 USDT |
6.4446 USDT |
| 2022-10-23 |
6.5471 USDT |
766,760.9132 |
6.5895 USDT |
6.2046 USDT |
6.3751 USDT |
6.5700 USDT |
| 2022-10-22 |
6.2218 USDT |
630,040.6902 |
6.0541 USDT |
6.0100 USDT |
6.0425 USDT |
6.6163 USDT |
| 2022-10-21 |
6.0730 USDT |
324,636.2036 |
6.1297 USDT |
5.6800 USDT |
5.9642 USDT |
5.9642 USDT |
| 2022-10-20 |
6.2449 USDT |
971,116.0533 |
6.3273 USDT |
5.9583 USDT |
6.1509 USDT |
6.1523 USDT |
| 2022-10-19 |
6.5054 USDT |
332,527.8836 |
6.8799 USDT |
6.1917 USDT |
6.3124 USDT |
6.4350 USDT |
| 2022-10-18 |
7.0520 USDT |
746,559.9505 |
7.2041 USDT |
6.7214 USDT |
6.8737 USDT |
6.8263 USDT |
| 2022-10-17 |
7.2227 USDT |
517,166.0164 |
7.2451 USDT |
7.1037 USDT |
7.1886 USDT |
7.2402 USDT |
| 2022-10-16 |
7.2370 USDT |
275,571.2293 |
7.1435 USDT |
7.0286 USDT |
7.1367 USDT |
7.2539 USDT |
| 2022-10-15 |
7.1594 USDT |
345,487.3664 |
7.1180 USDT |
6.8571 USDT |
7.0487 USDT |
7.3366 USDT |
| 2022-10-14 |
7.3033 USDT |
396,227.3902 |
7.3466 USDT |
7.0080 USDT |
7.1007 USDT |
7.1339 USDT |
| 2022-10-13 |
7.2275 USDT |
883,262.2869 |
7.8736 USDT |
6.5000 USDT |
6.9496 USDT |
7.3649 USDT |
| 2022-10-12 |
7.8836 USDT |
176,181.4642 |
7.7760 USDT |
7.7223 USDT |
7.8457 USDT |
7.9001 USDT |
| 2022-10-11 |
7.8646 USDT |
377,487.1224 |
7.8604 USDT |
7.6051 USDT |
7.7892 USDT |
7.9406 USDT |
| 2022-10-10 |
8.0785 USDT |
343,583.9019 |
8.1366 USDT |
7.8072 USDT |
7.9565 USDT |
8.0525 USDT |
| 2022-10-09 |
7.9497 USDT |
460,142.4237 |
7.8606 USDT |
7.6783 USDT |
7.7380 USDT |
8.2711 USDT |
| 2022-10-08 |
7.9860 USDT |
171,004.5786 |
8.2605 USDT |
7.6200 USDT |
7.8275 USDT |
7.9061 USDT |
| 2022-10-07 |
8.1105 USDT |
340,724.1908 |
8.1155 USDT |
7.5185 USDT |
8.0602 USDT |
8.1726 USDT |
| 2022-10-06 |
8.3791 USDT |
431,819.1894 |
9.2250 USDT |
7.7346 USDT |
8.0536 USDT |
8.0364 USDT |
| 2022-10-05 |
8.9925 USDT |
349,533.2236 |
9.4672 USDT |
8.3688 USDT |
8.7428 USDT |
8.7197 USDT |
| 2022-10-04 |
10.4652 USDT |
192,510.4360 |
10.7154 USDT |
10.2942 USDT |
10.4594 USDT |
10.3937 USDT |
| 2022-10-03 |
10.5018 USDT |
226,123.2173 |
10.1966 USDT |
10.0000 USDT |
10.4112 USDT |
10.8940 USDT |
| 2022-10-02 |
10.7292 USDT |
503,881.3075 |
11.1516 USDT |
10.0110 USDT |
10.3630 USDT |
10.2228 USDT |
| 2022-10-01 |
11.2407 USDT |
294,556.7348 |
12.0263 USDT |
10.7400 USDT |
11.0283 USDT |
11.1150 USDT |
| 2022-09-30 |
11.9184 USDT |
367,160.0361 |
12.0281 USDT |
11.1020 USDT |
11.8149 USDT |
11.7948 USDT |
| 2022-09-29 |
11.8160 USDT |
468,954.2953 |
10.7212 USDT |
10.3243 USDT |
10.7150 USDT |
12.1903 USDT |
| 2022-09-28 |
10.7524 USDT |
332,085.0970 |
11.1944 USDT |
9.9866 USDT |
10.4681 USDT |
10.6970 USDT |
| 2022-09-27 |
10.8140 USDT |
470,072.3156 |
11.0000 USDT |
9.9277 USDT |
10.5342 USDT |
10.7376 USDT |