Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
4.6739 USDT |
80,787.8241 |
4.3446 USDT |
4.2390 USDT |
4.2980 USDT |
4.9519 USDT |
| 2024-03-28 |
4.3336 USDT |
79,478.3166 |
4.3265 USDT |
4.2072 USDT |
4.2877 USDT |
4.3514 USDT |
| 2024-03-27 |
4.4810 USDT |
73,411.2532 |
4.4746 USDT |
4.2222 USDT |
4.3561 USDT |
4.3248 USDT |
| 2024-03-26 |
4.3079 USDT |
87,030.4882 |
4.1409 USDT |
4.1295 USDT |
4.2129 USDT |
4.4349 USDT |
| 2024-03-25 |
3.9241 USDT |
63,099.3059 |
3.9618 USDT |
3.8634 USDT |
3.9094 USDT |
4.0404 USDT |
| 2024-03-24 |
3.7522 USDT |
82,917.6647 |
3.5838 USDT |
3.5188 USDT |
3.6214 USDT |
4.2022 USDT |
| 2024-03-23 |
3.5806 USDT |
56,371.5454 |
3.5258 USDT |
3.4942 USDT |
3.5338 USDT |
3.6470 USDT |
| 2024-03-22 |
3.5579 USDT |
78,666.1236 |
3.6191 USDT |
3.4039 USDT |
3.4539 USDT |
3.4555 USDT |
| 2024-03-21 |
3.6622 USDT |
83,266.8826 |
3.6371 USDT |
3.5053 USDT |
3.5960 USDT |
3.6262 USDT |
| 2024-03-20 |
3.3463 USDT |
87,478.5746 |
3.3149 USDT |
3.1740 USDT |
3.2638 USDT |
3.2996 USDT |
| 2024-03-19 |
3.4496 USDT |
114,715.5077 |
3.7372 USDT |
3.2207 USDT |
3.3436 USDT |
3.4924 USDT |
| 2024-03-18 |
3.7865 USDT |
74,032.8282 |
3.9125 USDT |
3.6346 USDT |
3.7063 USDT |
3.6914 USDT |
| 2024-03-17 |
3.7729 USDT |
88,669.9678 |
3.6804 USDT |
3.4749 USDT |
3.6874 USDT |
3.9014 USDT |
| 2024-03-16 |
3.8909 USDT |
90,911.3190 |
4.0414 USDT |
3.6000 USDT |
3.6896 USDT |
3.6572 USDT |
| 2024-03-15 |
4.1263 USDT |
100,339.9280 |
4.4927 USDT |
3.6651 USDT |
4.0104 USDT |
4.0034 USDT |
| 2024-03-14 |
4.4948 USDT |
86,200.7466 |
4.6710 USDT |
4.2330 USDT |
4.4056 USDT |
4.4646 USDT |
| 2024-03-13 |
4.6265 USDT |
61,226.6199 |
4.6136 USDT |
4.5071 USDT |
4.5824 USDT |
4.6138 USDT |
| 2024-03-12 |
4.6383 USDT |
83,485.5518 |
4.7927 USDT |
4.3100 USDT |
4.5521 USDT |
4.5389 USDT |
| 2024-03-11 |
4.6882 USDT |
127,085.6453 |
4.5609 USDT |
4.3930 USDT |
4.5498 USDT |
4.8383 USDT |
| 2024-03-10 |
4.5986 USDT |
154,133.2112 |
4.0246 USDT |
3.9800 USDT |
4.0845 USDT |
4.5428 USDT |
| 2024-03-09 |
4.0539 USDT |
74,379.2220 |
3.9990 USDT |
3.9885 USDT |
4.0360 USDT |
4.0767 USDT |
| 2024-03-08 |
4.0195 USDT |
97,502.0328 |
4.0011 USDT |
3.7961 USDT |
3.9984 USDT |
3.9810 USDT |
| 2024-03-07 |
4.0102 USDT |
93,367.4071 |
4.0478 USDT |
3.8835 USDT |
3.9649 USDT |
4.0016 USDT |
| 2024-03-06 |
4.0048 USDT |
97,145.1630 |
4.0631 USDT |
3.7662 USDT |
3.9234 USDT |
3.9843 USDT |
| 2024-03-05 |
4.1493 USDT |
190,408.6513 |
3.7082 USDT |
3.5632 USDT |
3.6583 USDT |
4.0852 USDT |
| 2024-03-04 |
3.6770 USDT |
112,140.8154 |
3.6878 USDT |
3.5016 USDT |
3.6068 USDT |
3.6810 USDT |
| 2024-03-03 |
3.7276 USDT |
110,338.9307 |
3.7545 USDT |
3.4436 USDT |
3.6902 USDT |
3.6896 USDT |
| 2024-03-02 |
3.5989 USDT |
147,577.7223 |
3.3674 USDT |
3.3355 USDT |
3.4197 USDT |
3.6566 USDT |
| 2024-03-01 |
3.3167 USDT |
102,022.1253 |
3.1951 USDT |
3.1951 USDT |
3.2742 USDT |
3.3022 USDT |
| 2024-02-29 |
3.3060 USDT |
116,697.5140 |
3.2790 USDT |
3.2650 USDT |
3.2923 USDT |
3.2788 USDT |
| 2024-02-28 |
3.2725 USDT |
75,128.4347 |
3.3208 USDT |
2.9886 USDT |
3.1749 USDT |
3.1428 USDT |
| 2024-02-27 |
3.2187 USDT |
92,616.3448 |
3.1777 USDT |
3.1052 USDT |
3.1554 USDT |
3.3212 USDT |
| 2024-02-26 |
3.0454 USDT |
76,484.5261 |
3.0070 USDT |
2.9040 USDT |
2.9778 USDT |
3.1479 USDT |
| 2024-02-25 |
2.9393 USDT |
47,483.2887 |
2.9378 USDT |
2.8000 USDT |
2.9378 USDT |
2.9622 USDT |
| 2024-02-24 |
2.9038 USDT |
44,600.5313 |
2.8792 USDT |
2.8272 USDT |
2.8684 USDT |
2.9444 USDT |
| 2024-02-23 |
2.8916 USDT |
52,825.2369 |
2.9306 USDT |
2.8391 USDT |
2.8867 USDT |
2.9181 USDT |
| 2024-02-22 |
2.9558 USDT |
60,074.9875 |
3.0012 USDT |
2.8200 USDT |
2.9210 USDT |
2.9593 USDT |
| 2024-02-21 |
2.9551 USDT |
59,004.6391 |
2.8968 USDT |
2.8287 USDT |
2.9009 USDT |
2.8966 USDT |
| 2024-02-20 |
2.8978 USDT |
80,112.4416 |
2.9586 USDT |
2.8000 USDT |
2.8289 USDT |
2.9004 USDT |
| 2024-02-19 |
2.9361 USDT |
58,267.8873 |
2.9247 USDT |
2.8839 USDT |
2.9237 USDT |
2.9735 USDT |
| 2024-02-18 |
2.8938 USDT |
45,766.0228 |
2.8836 USDT |
2.8322 USDT |
2.8651 USDT |
2.9280 USDT |
| 2024-02-17 |
2.8518 USDT |
36,809.4304 |
2.8676 USDT |
2.7562 USDT |
2.8098 USDT |
2.8121 USDT |
| 2024-02-16 |
2.8934 USDT |
62,875.7246 |
2.9061 USDT |
2.8008 USDT |
2.8463 USDT |
2.8560 USDT |
| 2024-02-15 |
2.8987 USDT |
53,054.4599 |
2.9005 USDT |
2.8539 USDT |
2.8821 USDT |
2.9081 USDT |
| 2024-02-14 |
2.8825 USDT |
60,894.7716 |
2.8417 USDT |
2.7940 USDT |
2.8156 USDT |
2.8958 USDT |
| 2024-02-13 |
2.8526 USDT |
46,371.0058 |
2.8667 USDT |
2.7849 USDT |
2.8455 USDT |
2.7914 USDT |
| 2024-02-12 |
2.7750 USDT |
55,916.8876 |
2.7422 USDT |
2.6736 USDT |
2.6998 USDT |
2.8536 USDT |
| 2024-02-11 |
2.7730 USDT |
35,629.1163 |
2.7495 USDT |
2.7143 USDT |
2.7568 USDT |
2.7719 USDT |
| 2024-02-10 |
2.7812 USDT |
43,196.9890 |
2.7893 USDT |
2.7302 USDT |
2.7587 USDT |
2.7650 USDT |
| 2024-02-09 |
2.7320 USDT |
40,586.1680 |
2.6796 USDT |
2.6742 USDT |
2.6876 USDT |
2.7343 USDT |