Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
0.9226 USDT |
1,214,072.3744 |
0.9282 USDT |
0.8990 USDT |
0.9269 USDT |
0.9234 USDT |
| 2025-10-29 |
0.9451 USDT |
217,067.4715 |
0.9490 USDT |
0.9382 USDT |
0.9472 USDT |
0.9471 USDT |
| 2025-10-28 |
0.9790 USDT |
43,439.6480 |
0.9799 USDT |
0.9738 USDT |
0.9834 USDT |
0.9833 USDT |
| 2025-10-27 |
0.9957 USDT |
3,593,648.1778 |
1.0043 USDT |
0.9706 USDT |
0.9847 USDT |
0.9800 USDT |
| 2025-10-26 |
0.9941 USDT |
1,370,477.0614 |
0.9847 USDT |
0.9658 USDT |
0.9726 USDT |
1.0036 USDT |
| 2025-10-25 |
0.9807 USDT |
481,778.8208 |
0.9914 USDT |
0.9732 USDT |
0.9802 USDT |
0.9796 USDT |
| 2025-10-24 |
0.9786 USDT |
703,639.6906 |
0.9679 USDT |
0.9618 USDT |
0.9753 USDT |
0.9885 USDT |
| 2025-10-23 |
0.9521 USDT |
37,590.7989 |
0.9532 USDT |
0.9487 USDT |
0.9559 USDT |
0.9514 USDT |
| 2025-10-22 |
0.9620 USDT |
5,207,294.9235 |
0.9700 USDT |
0.9100 USDT |
0.9338 USDT |
0.9526 USDT |
| 2025-10-21 |
0.9943 USDT |
5,265,930.9297 |
0.9987 USDT |
0.9555 USDT |
0.9716 USDT |
1.0067 USDT |
| 2025-10-20 |
1.0120 USDT |
2,963,933.2049 |
1.0040 USDT |
0.9839 USDT |
1.0004 USDT |
1.0094 USDT |
| 2025-10-19 |
0.9805 USDT |
1,192,381.5333 |
0.9886 USDT |
0.9610 USDT |
0.9798 USDT |
1.0014 USDT |
| 2025-10-18 |
0.9798 USDT |
1,227,661.5924 |
0.9661 USDT |
0.9562 USDT |
0.9687 USDT |
0.9927 USDT |
| 2025-10-17 |
0.9656 USDT |
1,506,529.1338 |
0.9734 USDT |
0.9174 USDT |
0.9340 USDT |
0.9268 USDT |
| 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 |