Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.0263 USDT |
2,912,292.4223 |
1.0285 USDT |
0.9931 USDT |
1.0251 USDT |
1.0318 USDT |
| 2025-10-15 |
1.0526 USDT |
1,981,203.4996 |
1.0572 USDT |
1.0351 USDT |
1.0498 USDT |
1.0547 USDT |
| 2025-10-14 |
1.0484 USDT |
3,386,198.7104 |
1.1281 USDT |
0.9917 USDT |
1.0140 USDT |
1.0036 USDT |
| 2025-10-13 |
1.0652 USDT |
1,080,672.5639 |
1.0636 USDT |
1.0523 USDT |
1.0725 USDT |
1.0683 USDT |
| 2025-10-12 |
0.9513 USDT |
476,026.1541 |
0.9548 USDT |
0.9360 USDT |
0.9430 USDT |
0.9389 USDT |
| 2025-10-11 |
0.9703 USDT |
7,034,502.3286 |
0.9297 USDT |
0.9158 USDT |
0.9507 USDT |
0.9554 USDT |
| 2025-10-10 |
1.3679 USDT |
5,334,925.9229 |
1.3747 USDT |
1.3058 USDT |
1.3201 USDT |
1.3095 USDT |
| 2025-10-09 |
1.3684 USDT |
3,217,064.5127 |
1.4134 USDT |
1.3332 USDT |
1.3605 USDT |
1.3658 USDT |
| 2025-10-08 |
1.3872 USDT |
2,071,017.5442 |
1.3753 USDT |
1.3677 USDT |
1.3871 USDT |
1.3933 USDT |
| 2025-10-07 |
1.4615 USDT |
1,989,102.0538 |
1.4861 USDT |
1.4112 USDT |
1.4590 USDT |
1.4164 USDT |
| 2025-10-06 |
1.4560 USDT |
2,173,407.4816 |
1.4483 USDT |
1.4253 USDT |
1.4501 USDT |
1.4799 USDT |
| 2025-10-05 |
1.4897 USDT |
2,342,578.8400 |
1.4686 USDT |
1.4542 USDT |
1.4710 USDT |
1.4642 USDT |
| 2025-10-04 |
1.4842 USDT |
1,635,997.4277 |
1.5179 USDT |
1.4421 USDT |
1.4607 USDT |
1.4663 USDT |
| 2025-10-03 |
1.5004 USDT |
3,365,273.7824 |
1.5082 USDT |
1.4640 USDT |
1.4836 USDT |
1.5197 USDT |
| 2025-10-02 |
1.4847 USDT |
3,012,275.7381 |
1.4603 USDT |
1.4488 USDT |
1.4784 USDT |
1.5075 USDT |
| 2025-10-01 |
1.3970 USDT |
3,386,624.6625 |
1.3500 USDT |
1.3374 USDT |
1.3539 USDT |
1.4601 USDT |
| 2025-09-30 |
1.3498 USDT |
2,991,278.3605 |
1.3721 USDT |
1.3114 USDT |
1.3331 USDT |
1.3522 USDT |
| 2025-09-29 |
1.3681 USDT |
3,449,369.3000 |
1.3789 USDT |
1.3465 USDT |
1.3657 USDT |
1.3931 USDT |
| 2025-09-28 |
1.3291 USDT |
724,783.7964 |
1.3420 USDT |
1.3100 USDT |
1.3249 USDT |
1.3210 USDT |
| 2025-09-27 |
1.3540 USDT |
1,059,487.4837 |
1.3644 USDT |
1.3340 USDT |
1.3467 USDT |
1.3564 USDT |
| 2025-09-26 |
1.3291 USDT |
2,195,716.5004 |
1.3184 USDT |
1.3056 USDT |
1.3308 USDT |
1.3338 USDT |
| 2025-09-25 |
1.3720 USDT |
1,329,365.5833 |
1.3889 USDT |
1.3491 USDT |
1.3664 USDT |
1.3619 USDT |
| 2025-09-24 |
1.3886 USDT |
866,099.9566 |
1.3830 USDT |
1.3600 USDT |
1.3943 USDT |
1.3988 USDT |
| 2025-09-23 |
1.3779 USDT |
1,015,741.1174 |
1.4040 USDT |
1.3481 USDT |
1.3820 USDT |
1.3908 USDT |
| 2025-09-22 |
1.4872 USDT |
1,605,008.7958 |
1.5712 USDT |
1.3501 USDT |
1.4388 USDT |
1.4329 USDT |
| 2025-09-21 |
1.5942 USDT |
532,924.4697 |
1.5873 USDT |
1.5680 USDT |
1.5949 USDT |
1.5706 USDT |
| 2025-09-20 |
1.5817 USDT |
370,026.3394 |
1.5737 USDT |
1.5648 USDT |
1.5819 USDT |
1.5849 USDT |
| 2025-09-19 |
1.6286 USDT |
572,639.8320 |
1.6300 USDT |
1.5993 USDT |
1.6105 USDT |
1.5997 USDT |
| 2025-09-18 |
1.6325 USDT |
814,761.1475 |
1.6289 USDT |
1.6183 USDT |
1.6352 USDT |
1.6301 USDT |
| 2025-09-17 |
1.5814 USDT |
597,893.7850 |
1.5861 USDT |
1.5625 USDT |
1.5826 USDT |
1.5799 USDT |
| 2025-09-16 |
1.5793 USDT |
582,600.7717 |
1.5885 USDT |
1.5587 USDT |
1.5766 USDT |
1.5879 USDT |
| 2025-09-15 |
1.6433 USDT |
732,968.4972 |
1.6347 USDT |
1.6170 USDT |
1.6463 USDT |
1.6308 USDT |
| 2025-09-14 |
1.6898 USDT |
423,683.2575 |
1.6944 USDT |
1.6547 USDT |
1.6855 USDT |
1.6840 USDT |
| 2025-09-13 |
1.6813 USDT |
656,647.2735 |
1.6752 USDT |
1.6635 USDT |
1.6796 USDT |
1.6838 USDT |
| 2025-09-12 |
1.6482 USDT |
974,014.7764 |
1.6434 USDT |
1.6318 USDT |
1.6509 USDT |
1.6452 USDT |
| 2025-09-11 |
1.6539 USDT |
1,908,026.7118 |
1.6090 USDT |
1.5999 USDT |
1.6112 USDT |
1.6537 USDT |
| 2025-09-10 |
1.6080 USDT |
2,817,087.3683 |
1.5776 USDT |
1.5748 USDT |
1.5928 USDT |
1.6059 USDT |
| 2025-09-09 |
1.5888 USDT |
1,315,364.1996 |
1.5738 USDT |
1.5616 USDT |
1.5836 USDT |
1.5984 USDT |
| 2025-09-08 |
1.5549 USDT |
180,532.3998 |
1.5603 USDT |
1.5461 USDT |
1.5529 USDT |
1.5513 USDT |
| 2025-09-07 |
1.5527 USDT |
407,063.4451 |
1.5439 USDT |
1.5376 USDT |
1.5512 USDT |
1.5574 USDT |
| 2025-09-06 |
1.5464 USDT |
506,831.8374 |
1.5410 USDT |
1.5321 USDT |
1.5446 USDT |
1.5408 USDT |
| 2025-09-05 |
1.5597 USDT |
1,575,071.9192 |
1.5368 USDT |
1.5368 USDT |
1.5553 USDT |
1.5881 USDT |
| 2025-09-04 |
1.5574 USDT |
1,491,449.4002 |
1.6028 USDT |
1.5253 USDT |
1.5407 USDT |
1.5272 USDT |
| 2025-09-03 |
1.5890 USDT |
1,791,265.2969 |
1.5968 USDT |
1.5300 USDT |
1.5776 USDT |
1.5976 USDT |
| 2025-09-02 |
1.5940 USDT |
1,835,845.6646 |
1.5725 USDT |
1.5629 USDT |
1.5772 USDT |
1.6138 USDT |
| 2025-09-01 |
1.6077 USDT |
2,041,885.5471 |
1.6199 USDT |
1.5391 USDT |
1.5596 USDT |
1.5588 USDT |
| 2025-08-31 |
1.6587 USDT |
1,571,666.6137 |
1.6492 USDT |
1.6351 USDT |
1.6488 USDT |
1.6479 USDT |
| 2025-08-30 |
1.6498 USDT |
1,869,592.8975 |
1.6323 USDT |
1.6112 USDT |
1.6358 USDT |
1.6254 USDT |
| 2025-08-29 |
1.6435 USDT |
3,559,025.8719 |
1.7057 USDT |
1.5969 USDT |
1.6112 USDT |
1.6349 USDT |
| 2025-08-28 |
1.6825 USDT |
731,724.2571 |
1.6589 USDT |
1.6475 USDT |
1.6686 USDT |
1.7165 USDT |