Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.6757 USDT |
1,021,582.2820 |
1.6822 USDT |
1.6576 USDT |
1.6739 USDT |
1.6715 USDT |
| 2025-08-26 |
1.6173 USDT |
274,886.4294 |
1.6146 USDT |
1.6063 USDT |
1.6277 USDT |
1.6165 USDT |
| 2025-08-25 |
1.7965 USDT |
110,563.6402 |
1.8106 USDT |
1.7684 USDT |
1.8196 USDT |
1.7746 USDT |
| 2025-08-24 |
1.8648 USDT |
467,669.0630 |
1.8759 USDT |
1.8347 USDT |
1.8626 USDT |
1.8472 USDT |
| 2025-08-23 |
1.9281 USDT |
662,582.3022 |
2.0354 USDT |
1.8763 USDT |
1.9191 USDT |
1.9161 USDT |
| 2025-08-22 |
1.5695 USDT |
297,477.0581 |
1.5625 USDT |
1.5495 USDT |
1.5716 USDT |
1.5664 USDT |
| 2025-08-21 |
1.6008 USDT |
26,027.0516 |
1.5992 USDT |
1.5980 USDT |
1.6040 USDT |
1.6009 USDT |
| 2025-08-20 |
1.5353 USDT |
356,392.9439 |
1.5265 USDT |
1.5157 USDT |
1.5490 USDT |
1.5495 USDT |
| 2025-08-19 |
1.5737 USDT |
627,406.8863 |
1.5852 USDT |
1.5449 USDT |
1.5820 USDT |
1.5755 USDT |
| 2025-08-18 |
1.6121 USDT |
1,738,139.5587 |
1.6629 USDT |
1.5775 USDT |
1.5984 USDT |
1.6018 USDT |
| 2025-08-17 |
1.6629 USDT |
629,124.5283 |
1.6295 USDT |
1.6217 USDT |
1.6378 USDT |
1.6766 USDT |
| 2025-08-16 |
1.6095 USDT |
924,097.0465 |
1.6003 USDT |
1.5916 USDT |
1.6066 USDT |
1.6188 USDT |
| 2025-08-15 |
1.6440 USDT |
1,542,746.5203 |
1.6321 USDT |
1.5897 USDT |
1.6152 USDT |
1.5929 USDT |
| 2025-08-14 |
1.7513 USDT |
3,785,160.6333 |
1.8372 USDT |
1.6117 USDT |
1.6310 USDT |
1.6310 USDT |
| 2025-08-13 |
1.7467 USDT |
217,788.9090 |
1.7512 USDT |
1.7187 USDT |
1.7357 USDT |
1.7208 USDT |
| 2025-08-12 |
1.6462 USDT |
394,612.7744 |
1.6425 USDT |
1.6102 USDT |
1.6411 USDT |
1.6341 USDT |
| 2025-08-11 |
1.7468 USDT |
1,163,858.9515 |
1.7288 USDT |
1.7171 USDT |
1.7272 USDT |
1.7238 USDT |
| 2025-08-10 |
1.7461 USDT |
1,313,801.3064 |
1.7758 USDT |
1.6963 USDT |
1.7204 USDT |
1.7344 USDT |
| 2025-08-09 |
1.7503 USDT |
619,649.7046 |
1.6868 USDT |
1.6841 USDT |
1.6932 USDT |
1.7491 USDT |
| 2025-08-08 |
1.6404 USDT |
841,455.9959 |
1.6494 USDT |
1.6048 USDT |
1.6314 USDT |
1.6276 USDT |
| 2025-08-07 |
1.5996 USDT |
1,016,688.1662 |
1.5600 USDT |
1.5518 USDT |
1.5636 USDT |
1.6115 USDT |
| 2025-08-06 |
1.5439 USDT |
940,141.5812 |
1.5435 USDT |
1.4997 USDT |
1.5180 USDT |
1.5654 USDT |
| 2025-08-05 |
1.5684 USDT |
1,007,498.2177 |
1.6095 USDT |
1.5272 USDT |
1.5549 USDT |
1.5311 USDT |
| 2025-08-04 |
1.5825 USDT |
976,489.7101 |
1.5572 USDT |
1.5507 USDT |
1.5683 USDT |
1.5939 USDT |
| 2025-08-03 |
1.5288 USDT |
710,654.0581 |
1.4957 USDT |
1.4748 USDT |
1.5042 USDT |
1.5548 USDT |
| 2025-08-02 |
1.5014 USDT |
876,648.9553 |
1.5139 USDT |
1.4586 USDT |
1.4898 USDT |
1.4631 USDT |
| 2025-08-01 |
1.5515 USDT |
2,270,394.3429 |
1.5961 USDT |
1.5111 USDT |
1.5373 USDT |
1.5148 USDT |
| 2025-07-31 |
1.7026 USDT |
708,445.9890 |
1.6962 USDT |
1.6362 USDT |
1.6636 USDT |
1.6394 USDT |
| 2025-07-30 |
1.6897 USDT |
901,312.3994 |
1.7021 USDT |
1.6539 USDT |
1.6701 USDT |
1.6819 USDT |
| 2025-07-29 |
1.7293 USDT |
1,342,997.7865 |
1.6855 USDT |
1.6527 USDT |
1.6779 USDT |
1.6784 USDT |
| 2025-07-28 |
1.7862 USDT |
901,255.7386 |
1.7635 USDT |
1.7254 USDT |
1.7449 USDT |
1.7413 USDT |
| 2025-07-27 |
1.7356 USDT |
645,062.0629 |
1.7107 USDT |
1.6993 USDT |
1.7128 USDT |
1.7431 USDT |
| 2025-07-26 |
1.7186 USDT |
611,405.1118 |
1.7158 USDT |
1.6929 USDT |
1.7115 USDT |
1.7222 USDT |
| 2025-07-25 |
1.6563 USDT |
2,436,266.5091 |
1.6806 USDT |
1.5941 USDT |
1.6305 USDT |
1.6880 USDT |
| 2025-07-24 |
1.6696 USDT |
955,254.5516 |
1.6999 USDT |
1.5786 USDT |
1.6380 USDT |
1.6736 USDT |
| 2025-07-23 |
1.7789 USDT |
887,937.3092 |
1.8738 USDT |
1.6769 USDT |
1.7210 USDT |
1.7189 USDT |
| 2025-07-22 |
1.8319 USDT |
1,711,670.1475 |
1.8915 USDT |
1.7826 USDT |
1.8167 USDT |
1.8155 USDT |
| 2025-07-21 |
1.9180 USDT |
771,595.5866 |
1.9323 USDT |
1.8560 USDT |
1.9111 USDT |
1.8882 USDT |
| 2025-07-20 |
1.9334 USDT |
540,431.8681 |
1.8803 USDT |
1.8569 USDT |
1.8832 USDT |
1.9289 USDT |
| 2025-07-19 |
1.8477 USDT |
493,229.1082 |
1.8397 USDT |
1.7681 USDT |
1.8217 USDT |
1.8983 USDT |
| 2025-07-18 |
1.8948 USDT |
1,836,740.6503 |
1.7150 USDT |
1.7130 USDT |
1.7392 USDT |
1.8182 USDT |
| 2025-07-17 |
1.6804 USDT |
145,946.8376 |
1.6960 USDT |
1.6548 USDT |
1.6897 USDT |
1.6876 USDT |
| 2025-07-16 |
1.5774 USDT |
391,011.0344 |
1.5857 USDT |
1.5492 USDT |
1.5685 USDT |
1.6165 USDT |
| 2025-07-15 |
1.4915 USDT |
1,445,894.9718 |
1.5331 USDT |
1.4733 USDT |
1.4901 USDT |
1.4925 USDT |
| 2025-07-14 |
1.5646 USDT |
922,484.8523 |
1.5415 USDT |
1.5363 USDT |
1.5540 USDT |
1.5587 USDT |
| 2025-07-13 |
1.5265 USDT |
446,266.4611 |
1.5026 USDT |
1.4911 USDT |
1.5138 USDT |
1.5460 USDT |
| 2025-07-12 |
1.5034 USDT |
1,022,565.5457 |
1.5136 USDT |
1.4607 USDT |
1.4829 USDT |
1.4860 USDT |
| 2025-07-11 |
1.5364 USDT |
3,169,607.3949 |
1.4886 USDT |
1.4622 USDT |
1.4939 USDT |
1.5722 USDT |
| 2025-07-10 |
1.3957 USDT |
222,233.6070 |
1.3987 USDT |
1.3844 USDT |
1.4019 USDT |
1.4075 USDT |
| 2025-07-09 |
1.3484 USDT |
238,922.3757 |
1.3551 USDT |
1.3353 USDT |
1.3483 USDT |
1.3518 USDT |