Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
1.3028 USDT |
468,549.9499 |
1.3112 USDT |
1.2913 USDT |
1.3006 USDT |
1.3039 USDT |
| 2025-07-07 |
1.3112 USDT |
750,392.7099 |
1.3137 USDT |
1.2955 USDT |
1.3070 USDT |
1.2979 USDT |
| 2025-07-06 |
1.3076 USDT |
517,785.8526 |
1.3040 USDT |
1.2904 USDT |
1.2997 USDT |
1.3203 USDT |
| 2025-07-05 |
1.3088 USDT |
523,936.4700 |
1.3069 USDT |
1.2949 USDT |
1.3065 USDT |
1.3007 USDT |
| 2025-07-04 |
1.3442 USDT |
271,799.8035 |
1.3431 USDT |
1.3324 USDT |
1.3447 USDT |
1.3416 USDT |
| 2025-07-03 |
1.3513 USDT |
559,831.6630 |
1.3501 USDT |
1.3337 USDT |
1.3525 USDT |
1.3532 USDT |
| 2025-07-02 |
1.2821 USDT |
373,971.4052 |
1.2791 USDT |
1.2684 USDT |
1.2829 USDT |
1.2946 USDT |
| 2025-07-01 |
1.3076 USDT |
302,279.2691 |
1.3149 USDT |
1.2937 USDT |
1.3111 USDT |
1.2952 USDT |
| 2025-06-30 |
1.3554 USDT |
568,547.9483 |
1.3723 USDT |
1.3321 USDT |
1.3494 USDT |
1.3481 USDT |
| 2025-06-29 |
1.3313 USDT |
357,984.3777 |
1.3307 USDT |
1.3144 USDT |
1.3268 USDT |
1.3349 USDT |
| 2025-06-28 |
1.3042 USDT |
480,388.1642 |
1.3018 USDT |
1.2835 USDT |
1.3028 USDT |
1.3241 USDT |
| 2025-06-27 |
1.2885 USDT |
1,910,739.0432 |
1.2865 USDT |
1.2607 USDT |
1.2852 USDT |
1.3021 USDT |
| 2025-06-26 |
1.3039 USDT |
1,820,265.9162 |
1.3151 USDT |
1.2641 USDT |
1.2816 USDT |
1.2848 USDT |
| 2025-06-25 |
1.3390 USDT |
569,098.0956 |
1.3413 USDT |
1.3219 USDT |
1.3409 USDT |
1.3353 USDT |
| 2025-06-24 |
1.3274 USDT |
874,231.4992 |
1.3199 USDT |
1.3101 USDT |
1.3307 USDT |
1.3345 USDT |
| 2025-06-23 |
1.2390 USDT |
1,303,894.4006 |
1.2274 USDT |
1.2218 USDT |
1.2393 USDT |
1.2471 USDT |
| 2025-06-22 |
1.2427 USDT |
982,648.0708 |
1.2622 USDT |
1.2127 USDT |
1.2326 USDT |
1.2415 USDT |
| 2025-06-21 |
1.3400 USDT |
701,860.9153 |
1.3442 USDT |
1.3130 USDT |
1.3206 USDT |
1.3193 USDT |
| 2025-06-20 |
1.3623 USDT |
1,923,052.7911 |
1.3658 USDT |
1.3133 USDT |
1.3525 USDT |
1.3480 USDT |
| 2025-06-19 |
1.3673 USDT |
1,120,238.0046 |
1.3819 USDT |
1.3347 USDT |
1.3558 USDT |
1.3611 USDT |
| 2025-06-18 |
1.3796 USDT |
17,247.8762 |
1.3847 USDT |
1.3752 USDT |
1.3897 USDT |
1.3786 USDT |
| 2025-06-17 |
1.3806 USDT |
2,999,112.7057 |
1.4060 USDT |
1.3295 USDT |
1.3587 USDT |
1.3847 USDT |
| 2025-06-16 |
1.4477 USDT |
1,955,109.8083 |
1.4218 USDT |
1.4053 USDT |
1.4338 USDT |
1.4630 USDT |
| 2025-06-15 |
1.3985 USDT |
110,262.0571 |
1.3919 USDT |
1.3895 USDT |
1.4013 USDT |
1.3940 USDT |
| 2025-06-14 |
1.4154 USDT |
479,670.2786 |
1.4294 USDT |
1.4040 USDT |
1.4205 USDT |
1.4213 USDT |
| 2025-06-13 |
1.3868 USDT |
2,625,392.4069 |
1.3680 USDT |
1.3502 USDT |
1.3736 USDT |
1.4303 USDT |
| 2025-06-12 |
1.4943 USDT |
2,538,624.7373 |
1.5426 USDT |
1.4434 USDT |
1.4828 USDT |
1.4609 USDT |
| 2025-06-11 |
1.5572 USDT |
3,711,195.3192 |
1.5552 USDT |
1.4888 USDT |
1.5104 USDT |
1.6021 USDT |
| 2025-06-10 |
1.4716 USDT |
80,499.9637 |
1.4716 USDT |
1.4670 USDT |
1.4817 USDT |
1.4716 USDT |
| 2025-06-09 |
1.4205 USDT |
4,545,292.7052 |
1.4266 USDT |
1.3662 USDT |
1.3940 USDT |
1.4717 USDT |
| 2025-06-08 |
1.4174 USDT |
2,363,108.3707 |
1.4196 USDT |
1.3869 USDT |
1.4037 USDT |
1.4282 USDT |
| 2025-06-07 |
1.3946 USDT |
1,250,530.4186 |
1.3586 USDT |
1.3547 USDT |
1.3828 USDT |
1.4068 USDT |
| 2025-06-06 |
1.3691 USDT |
4,415,405.6881 |
1.3379 USDT |
1.3275 USDT |
1.3578 USDT |
1.3821 USDT |
| 2025-06-05 |
1.4314 USDT |
456,885.8482 |
1.4394 USDT |
1.4153 USDT |
1.4370 USDT |
1.4387 USDT |
| 2025-06-04 |
1.4731 USDT |
992,439.4031 |
1.4687 USDT |
1.4583 USDT |
1.4744 USDT |
1.4655 USDT |
| 2025-06-03 |
1.4705 USDT |
2,413,242.9829 |
1.4722 USDT |
1.4540 USDT |
1.4698 USDT |
1.4789 USDT |