Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.5560 USDT |
4,779,018.0882 |
0.5643 USDT |
0.5399 USDT |
0.5514 USDT |
0.5495 USDT |
| 2025-12-18 |
0.5441 USDT |
5,041,543.0282 |
0.5110 USDT |
0.4892 USDT |
0.4991 USDT |
0.5359 USDT |
| 2025-12-17 |
0.5239 USDT |
2,155,595.2250 |
0.5308 USDT |
0.4970 USDT |
0.5045 USDT |
0.5127 USDT |
| 2025-12-16 |
0.4930 USDT |
880,859.4585 |
0.4987 USDT |
0.4811 USDT |
0.4888 USDT |
0.4969 USDT |
| 2025-12-15 |
0.5182 USDT |
741,008.0873 |
0.5093 USDT |
0.5080 USDT |
0.5144 USDT |
0.5196 USDT |
| 2025-12-14 |
0.5427 USDT |
203,490.0373 |
0.5436 USDT |
0.5395 USDT |
0.5442 USDT |
0.5429 USDT |
| 2025-12-13 |
0.5371 USDT |
1,383,392.8974 |
0.5326 USDT |
0.5318 USDT |
0.5335 USDT |
0.5434 USDT |
| 2025-12-12 |
0.5424 USDT |
3,025,054.7578 |
0.5558 USDT |
0.5131 USDT |
0.5206 USDT |
0.5186 USDT |
| 2025-12-11 |
0.5459 USDT |
3,550,290.0961 |
0.5723 USDT |
0.5304 USDT |
0.5417 USDT |
0.5473 USDT |
| 2025-12-10 |
0.5823 USDT |
1,948,804.8820 |
0.5903 USDT |
0.5710 USDT |
0.5764 USDT |
0.5740 USDT |
| 2025-12-09 |
0.5654 USDT |
623,364.2203 |
0.5708 USDT |
0.5587 USDT |
0.5676 USDT |
0.5649 USDT |
| 2025-12-08 |
0.5778 USDT |
3,974,257.7397 |
0.5730 USDT |
0.5617 USDT |
0.5764 USDT |
0.5702 USDT |
| 2025-12-07 |
0.5745 USDT |
2,539,074.0336 |
0.5804 USDT |
0.5547 USDT |
0.5669 USDT |
0.5755 USDT |
| 2025-12-06 |
0.5548 USDT |
1,359,276.4358 |
0.5543 USDT |
0.5467 USDT |
0.5525 USDT |
0.5607 USDT |
| 2025-12-05 |
0.5715 USDT |
3,451,031.8046 |
0.5820 USDT |
0.5449 USDT |
0.5556 USDT |
0.5524 USDT |
| 2025-12-04 |
0.6016 USDT |
4,207,151.0767 |
0.6048 USDT |
0.5925 USDT |
0.5958 USDT |
0.5958 USDT |
| 2025-12-03 |
0.5908 USDT |
1,608,444.6101 |
0.5870 USDT |
0.5834 USDT |
0.5949 USDT |
0.5967 USDT |
| 2025-12-02 |
0.5565 USDT |
388,937.5220 |
0.5539 USDT |
0.5529 USDT |
0.5591 USDT |
0.5557 USDT |
| 2025-12-01 |
0.5513 USDT |
9,423,006.2503 |
0.5983 USDT |
0.5260 USDT |
0.5371 USDT |
0.5537 USDT |
| 2025-11-30 |
0.6063 USDT |
3,934,611.3711 |
0.6026 USDT |
0.5960 USDT |
0.6039 USDT |
0.6142 USDT |
| 2025-11-29 |
0.6146 USDT |
3,258,530.9999 |
0.6139 USDT |
0.6074 USDT |
0.6147 USDT |
0.6150 USDT |
| 2025-11-28 |
0.6235 USDT |
3,485,307.9212 |
0.6319 USDT |
0.6124 USDT |
0.6220 USDT |
0.6232 USDT |
| 2025-11-27 |
0.6320 USDT |
5,399,750.9044 |
0.6396 USDT |
0.6212 USDT |
0.6272 USDT |
0.6261 USDT |
| 2025-11-26 |
0.6240 USDT |
2,497,412.1495 |
0.6127 USDT |
0.6091 USDT |
0.6147 USDT |
0.6382 USDT |
| 2025-11-25 |
0.6103 USDT |
934,232.2708 |
0.6083 USDT |
0.6045 USDT |
0.6141 USDT |
0.6115 USDT |
| 2025-11-24 |
0.5758 USDT |
261,388.5092 |
0.5745 USDT |
0.5710 USDT |
0.5818 USDT |
0.5803 USDT |
| 2025-11-23 |
0.5865 USDT |
4,115,438.6040 |
0.5870 USDT |
0.5725 USDT |
0.5812 USDT |
0.5743 USDT |
| 2025-11-22 |
0.5674 USDT |
2,323,275.6216 |
0.5723 USDT |
0.5190 USDT |
0.5585 USDT |
0.5807 USDT |
| 2025-11-21 |
0.5813 USDT |
8,415,376.0900 |
0.6061 USDT |
0.5493 USDT |
0.5786 USDT |
0.5878 USDT |
| 2025-11-20 |
0.6724 USDT |
3,612,109.4032 |
0.6666 USDT |
0.6552 USDT |
0.6700 USDT |
0.6609 USDT |
| 2025-11-19 |
0.6977 USDT |
2,373,534.0128 |
0.7218 USDT |
0.6783 USDT |
0.6891 USDT |
0.6901 USDT |
| 2025-11-18 |
0.7300 USDT |
588,225.0980 |
0.7355 USDT |
0.7170 USDT |
0.7363 USDT |
0.7335 USDT |
| 2025-11-17 |
0.7791 USDT |
1,094,846.2812 |
0.7696 USDT |
0.7608 USDT |
0.7829 USDT |
0.7857 USDT |
| 2025-11-16 |
0.7997 USDT |
616,023.3933 |
0.8019 USDT |
0.7817 USDT |
0.7968 USDT |
0.8053 USDT |
| 2025-11-15 |
0.7893 USDT |
614,945.2472 |
0.7719 USDT |
0.7691 USDT |
0.7823 USDT |
0.8055 USDT |
| 2025-11-14 |
0.7953 USDT |
429,352.6105 |
0.7987 USDT |
0.7884 USDT |
0.7959 USDT |
0.7934 USDT |
| 2025-11-13 |
0.8162 USDT |
6,591,970.9208 |
0.8247 USDT |
0.7705 USDT |
0.7841 USDT |
0.7995 USDT |
| 2025-11-12 |
0.8453 USDT |
1,429,595.3057 |
0.8334 USDT |
0.8201 USDT |
0.8340 USDT |
0.8634 USDT |
| 2025-11-11 |
0.8839 USDT |
1,344,164.2008 |
0.8949 USDT |
0.8567 USDT |
0.8713 USDT |
0.8677 USDT |
| 2025-11-10 |
0.8863 USDT |
288,170.1343 |
0.8816 USDT |
0.8748 USDT |
0.8986 USDT |
0.8972 USDT |
| 2025-11-09 |
0.8698 USDT |
2,226,977.3340 |
0.8671 USDT |
0.8300 USDT |
0.8395 USDT |
0.8821 USDT |
| 2025-11-08 |
0.8722 USDT |
1,690,233.1863 |
0.8804 USDT |
0.8430 USDT |
0.8586 USDT |
0.8530 USDT |
| 2025-11-07 |
0.8045 USDT |
2,626,973.7686 |
0.8410 USDT |
0.7762 USDT |
0.7959 USDT |
0.7897 USDT |
| 2025-11-06 |
0.7382 USDT |
2,340,825.7602 |
0.7173 USDT |
0.6916 USDT |
0.7101 USDT |
0.8419 USDT |
| 2025-11-05 |
0.7410 USDT |
5,921,823.1704 |
0.7441 USDT |
0.7003 USDT |
0.7368 USDT |
0.7450 USDT |
| 2025-11-04 |
0.7830 USDT |
4,323,449.7428 |
0.8021 USDT |
0.7463 USDT |
0.7674 USDT |
0.7702 USDT |
| 2025-11-03 |
0.8729 USDT |
1,414,743.1875 |
0.9159 USDT |
0.8462 USDT |
0.8642 USDT |
0.8617 USDT |
| 2025-11-02 |
0.9192 USDT |
117,689.1746 |
0.9235 USDT |
0.9121 USDT |
0.9173 USDT |
0.9137 USDT |
| 2025-11-01 |
0.9117 USDT |
1,187,251.9795 |
0.9047 USDT |
0.8902 USDT |
0.8976 USDT |
0.9227 USDT |
| 2025-10-31 |
0.8889 USDT |
3,745,117.8781 |
0.8756 USDT |
0.8715 USDT |
0.8851 USDT |
0.8926 USDT |