Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.6861 USDT |
3,285,637.7842 |
1.7749 USDT |
1.6222 USDT |
1.6558 USDT |
1.6915 USDT |
| 2025-05-18 |
1.7332 USDT |
288,232.2568 |
1.6764 USDT |
1.6736 USDT |
1.7070 USDT |
1.7563 USDT |
| 2025-05-17 |
1.6829 USDT |
437,731.6912 |
1.7085 USDT |
1.6527 USDT |
1.6925 USDT |
1.6851 USDT |
| 2025-05-16 |
1.7594 USDT |
958,511.0251 |
1.7395 USDT |
1.7250 USDT |
1.7568 USDT |
1.7732 USDT |
| 2025-05-15 |
1.8402 USDT |
117,153.7664 |
1.8347 USDT |
1.8083 USDT |
1.8287 USDT |
1.8270 USDT |
| 2025-05-14 |
1.9346 USDT |
357,940.9534 |
1.9305 USDT |
1.8966 USDT |
1.9359 USDT |
1.9308 USDT |
| 2025-05-13 |
1.7832 USDT |
929,131.5990 |
1.8398 USDT |
1.7339 USDT |
1.7741 USDT |
1.8021 USDT |
| 2025-05-12 |
1.9084 USDT |
1,708,871.8905 |
1.8707 USDT |
1.8548 USDT |
1.8984 USDT |
1.8931 USDT |
| 2025-05-11 |
1.9389 USDT |
1,324,071.2370 |
1.9807 USDT |
1.8100 USDT |
1.8876 USDT |
1.8857 USDT |
| 2025-05-10 |
1.8506 USDT |
1,189,835.6164 |
1.8646 USDT |
1.7980 USDT |
1.8300 USDT |
1.9069 USDT |
| 2025-05-09 |
1.8385 USDT |
2,785,474.6421 |
1.8491 USDT |
1.7857 USDT |
1.8073 USDT |
1.8604 USDT |
| 2025-05-08 |
1.6696 USDT |
2,799,828.3166 |
1.5288 USDT |
1.5288 USDT |
1.5554 USDT |
1.7944 USDT |
| 2025-05-07 |
1.5254 USDT |
1,225,443.5246 |
1.5145 USDT |
1.5080 USDT |
1.5235 USDT |
1.5221 USDT |
| 2025-05-06 |
1.4953 USDT |
1,151,451.5204 |
1.5379 USDT |
1.3262 USDT |
1.4742 USDT |
1.4730 USDT |
| 2025-05-05 |
1.5636 USDT |
1,831,885.6385 |
1.5514 USDT |
1.5043 USDT |
1.5251 USDT |
1.5188 USDT |
| 2025-05-04 |
1.5480 USDT |
482,094.4648 |
1.5728 USDT |
1.5251 USDT |
1.5461 USDT |
1.5288 USDT |
| 2025-05-03 |
1.7069 USDT |
701,254.6773 |
1.7472 USDT |
1.6653 USDT |
1.6680 USDT |
1.6664 USDT |
| 2025-05-02 |
1.7590 USDT |
953,969.8693 |
1.7544 USDT |
1.7248 USDT |
1.7518 USDT |
1.7301 USDT |
| 2025-05-01 |
1.8811 USDT |
1,706,760.8572 |
1.8760 USDT |
1.7102 USDT |
1.7699 USDT |
1.7644 USDT |
| 2025-04-30 |
1.8729 USDT |
1,462,850.3756 |
1.7879 USDT |
1.7857 USDT |
1.8168 USDT |
1.9007 USDT |
| 2025-04-29 |
1.8410 USDT |
1,328,332.8061 |
1.9375 USDT |
1.7908 USDT |
1.8069 USDT |
1.8152 USDT |
| 2025-04-28 |
1.9182 USDT |
1,294,448.6632 |
1.8538 USDT |
1.8159 USDT |
1.8620 USDT |
1.9352 USDT |
| 2025-04-27 |
1.9422 USDT |
737,986.0675 |
1.9849 USDT |
1.8401 USDT |
1.8692 USDT |
1.8794 USDT |
| 2025-04-26 |
1.4645 USDT |
158,772.1379 |
1.4400 USDT |
1.4400 USDT |
1.4634 USDT |
1.5080 USDT |
| 2025-04-25 |
1.3945 USDT |
507,926.3721 |
1.4093 USDT |
1.3646 USDT |
1.3849 USDT |
1.3976 USDT |
| 2025-04-24 |
1.3923 USDT |
455,541.3927 |
1.4226 USDT |
1.3702 USDT |
1.3859 USDT |
1.3809 USDT |
| 2025-04-23 |
1.4219 USDT |
1,106,580.3815 |
1.4160 USDT |
1.3898 USDT |
1.4182 USDT |
1.4349 USDT |
| 2025-04-22 |
1.3091 USDT |
1,228,708.7712 |
1.3076 USDT |
1.2771 USDT |
1.3086 USDT |
1.3167 USDT |
| 2025-04-21 |
1.3052 USDT |
1,381,100.5284 |
1.2862 USDT |
1.2862 USDT |
1.3025 USDT |
1.3211 USDT |
| 2025-04-20 |
1.2772 USDT |
573,314.8031 |
1.2837 USDT |
1.2459 USDT |
1.2580 USDT |
1.2637 USDT |
| 2025-04-19 |
1.2427 USDT |
1,039,256.6201 |
1.2259 USDT |
1.2185 USDT |
1.2276 USDT |
1.2541 USDT |
| 2025-04-18 |
1.2315 USDT |
827,736.9458 |
1.2172 USDT |
1.2144 USDT |
1.2230 USDT |
1.2448 USDT |
| 2025-04-17 |
1.2156 USDT |
1,797,770.4607 |
1.2081 USDT |
1.1891 USDT |
1.2067 USDT |
1.2133 USDT |
| 2025-04-16 |
1.2063 USDT |
1,486,066.7850 |
1.1933 USDT |
1.1834 USDT |
1.2052 USDT |
1.2314 USDT |
| 2025-04-15 |
1.2087 USDT |
1,831,222.9582 |
1.1904 USDT |
1.1759 USDT |
1.1936 USDT |
1.1957 USDT |
| 2025-04-14 |
1.2112 USDT |
240,029.1997 |
1.1785 USDT |
1.1766 USDT |
1.2011 USDT |
1.2105 USDT |
| 2025-04-13 |
1.2214 USDT |
913,757.2931 |
1.2392 USDT |
1.2081 USDT |
1.2201 USDT |
1.2170 USDT |
| 2025-04-12 |
1.2192 USDT |
1,100,501.1039 |
1.1991 USDT |
1.1853 USDT |
1.1935 USDT |
1.2294 USDT |
| 2025-04-11 |
1.1944 USDT |
2,220,965.0974 |
1.1619 USDT |
1.1464 USDT |
1.1653 USDT |
1.2108 USDT |
| 2025-04-10 |
1.1690 USDT |
2,134,895.1856 |
1.1941 USDT |
1.1418 USDT |
1.1532 USDT |
1.1469 USDT |
| 2025-04-09 |
1.0814 USDT |
1,733,451.5970 |
1.0823 USDT |
1.0334 USDT |
1.0784 USDT |
1.1037 USDT |
| 2025-04-08 |
1.1212 USDT |
1,686,020.7990 |
1.1272 USDT |
1.1015 USDT |
1.1165 USDT |
1.1333 USDT |
| 2025-04-07 |
1.0826 USDT |
5,666,703.3767 |
1.0854 USDT |
0.9879 USDT |
1.0457 USDT |
1.1250 USDT |
| 2025-04-06 |
1.2656 USDT |
132,280.6355 |
1.2716 USDT |
1.2550 USDT |
1.2628 USDT |
1.2579 USDT |
| 2025-04-05 |
1.2922 USDT |
362,826.0650 |
1.2980 USDT |
1.2773 USDT |
1.2840 USDT |
1.2936 USDT |
| 2025-04-04 |
1.2575 USDT |
619,054.5231 |
1.2389 USDT |
1.2227 USDT |
1.2427 USDT |
1.2765 USDT |
| 2025-04-03 |
1.2335 USDT |
1,663,234.4653 |
1.2472 USDT |
1.1784 USDT |
1.2164 USDT |
1.2121 USDT |
| 2025-04-02 |
1.3262 USDT |
2,296,009.9186 |
1.3741 USDT |
1.2755 USDT |
1.3065 USDT |
1.2786 USDT |
| 2025-04-01 |
1.3940 USDT |
244,649.7187 |
1.3825 USDT |
1.3746 USDT |
1.3889 USDT |
1.4072 USDT |
| 2025-03-31 |
1.3793 USDT |
387,619.9048 |
1.3835 USDT |
1.3531 USDT |
1.3789 USDT |
1.3911 USDT |