Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.3869 USDT |
3,449.3732 |
1.3842 USDT |
1.3836 USDT |
1.3929 USDT |
1.3866 USDT |
| 2025-03-29 |
1.3889 USDT |
918,364.0917 |
1.4081 USDT |
1.3516 USDT |
1.3698 USDT |
1.3834 USDT |
| 2025-03-28 |
1.4220 USDT |
2,126,464.8831 |
1.4918 USDT |
1.3748 USDT |
1.3968 USDT |
1.3967 USDT |
| 2025-03-27 |
1.5185 USDT |
2,060,331.6787 |
1.5335 USDT |
1.4628 USDT |
1.5020 USDT |
1.5065 USDT |
| 2025-03-26 |
1.5685 USDT |
994,799.2511 |
1.5439 USDT |
1.4769 USDT |
1.5495 USDT |
1.5358 USDT |
| 2025-03-25 |
1.5264 USDT |
493,511.7672 |
1.5459 USDT |
1.5074 USDT |
1.5227 USDT |
1.5225 USDT |
| 2025-03-24 |
1.5078 USDT |
3,058,334.4423 |
1.4768 USDT |
1.4629 USDT |
1.4852 USDT |
1.5386 USDT |
| 2025-03-23 |
1.4785 USDT |
4,940,722.8054 |
1.4695 USDT |
1.4533 USDT |
1.4695 USDT |
1.4746 USDT |
| 2025-03-22 |
1.4768 USDT |
950,352.4778 |
1.4587 USDT |
1.4525 USDT |
1.4734 USDT |
1.4918 USDT |
| 2025-03-21 |
1.4619 USDT |
2,436,990.7838 |
1.4386 USDT |
1.4210 USDT |
1.4408 USDT |
1.4643 USDT |
| 2025-03-20 |
1.4671 USDT |
914,141.1734 |
1.4888 USDT |
1.4510 USDT |
1.4631 USDT |
1.4579 USDT |
| 2025-03-19 |
1.4375 USDT |
497,157.3703 |
1.4336 USDT |
1.4243 USDT |
1.4393 USDT |
1.4436 USDT |
| 2025-03-18 |
1.4212 USDT |
2,761,486.7499 |
1.4385 USDT |
1.3825 USDT |
1.4066 USDT |
1.4336 USDT |
| 2025-03-17 |
1.4314 USDT |
2,366,594.6698 |
1.4005 USDT |
1.3937 USDT |
1.4222 USDT |
1.4504 USDT |
| 2025-03-16 |
1.4117 USDT |
1,306,125.5056 |
1.4419 USDT |
1.3804 USDT |
1.4064 USDT |
1.4039 USDT |
| 2025-03-15 |
1.4194 USDT |
740,610.3904 |
1.4359 USDT |
1.3987 USDT |
1.4082 USDT |
1.4318 USDT |
| 2025-03-14 |
1.4029 USDT |
1,111,482.3349 |
1.3969 USDT |
1.3851 USDT |
1.4018 USDT |
1.4055 USDT |
| 2025-03-13 |
1.4064 USDT |
1,553,535.5230 |
1.4262 USDT |
1.3835 USDT |
1.4024 USDT |
1.4179 USDT |
| 2025-03-12 |
1.3761 USDT |
749,297.4170 |
1.3818 USDT |
1.3383 USDT |
1.3622 USDT |
1.3761 USDT |
| 2025-03-11 |
1.2859 USDT |
1,422,915.3396 |
1.2864 USDT |
1.1954 USDT |
1.2704 USDT |
1.3124 USDT |
| 2025-03-10 |
1.3880 USDT |
224,185.4147 |
1.3510 USDT |
1.3413 USDT |
1.3744 USDT |
1.3856 USDT |
| 2025-03-09 |
1.5008 USDT |
89,015.6685 |
1.6144 USDT |
1.3517 USDT |
1.3781 USDT |
1.3530 USDT |
| 2025-03-08 |
1.6410 USDT |
19,721.8538 |
1.6435 USDT |
1.6184 USDT |
1.6442 USDT |
1.6428 USDT |
| 2025-03-07 |
1.6713 USDT |
77,922.0220 |
1.6614 USDT |
1.5908 USDT |
1.6476 USDT |
1.6587 USDT |
| 2025-03-06 |
1.7057 USDT |
93,691.8553 |
1.7185 USDT |
1.6523 USDT |
1.6666 USDT |
1.6616 USDT |
| 2025-03-05 |
1.6811 USDT |
101,682.4385 |
1.6643 USDT |
1.6403 USDT |
1.6616 USDT |
1.7167 USDT |
| 2025-03-04 |
1.6231 USDT |
133,163.2624 |
1.6872 USDT |
1.5554 USDT |
1.6058 USDT |
1.6694 USDT |
| 2025-03-03 |
1.8047 USDT |
102,488.4026 |
1.9025 USDT |
1.7005 USDT |
1.7153 USDT |
1.7102 USDT |
| 2025-03-02 |
1.7038 USDT |
53,061.8476 |
1.7139 USDT |
1.6821 USDT |
1.7038 USDT |
1.7025 USDT |
| 2025-03-01 |
1.7473 USDT |
68,762.3798 |
1.7727 USDT |
1.6819 USDT |
1.7067 USDT |
1.7035 USDT |
| 2025-02-28 |
1.7127 USDT |
105,705.3259 |
1.7927 USDT |
1.6203 USDT |
1.6788 USDT |
1.7531 USDT |
| 2025-02-27 |
1.7873 USDT |
68,645.0135 |
1.7424 USDT |
1.7368 USDT |
1.7635 USDT |
1.8038 USDT |
| 2025-02-26 |
1.8303 USDT |
66,031.5511 |
1.8346 USDT |
1.7813 USDT |
1.8109 USDT |
1.7861 USDT |
| 2025-02-25 |
1.8048 USDT |
97,091.6072 |
1.7256 USDT |
1.6945 USDT |
1.7693 USDT |
1.8624 USDT |
| 2025-02-24 |
1.8468 USDT |
75,092.0269 |
1.8719 USDT |
1.7921 USDT |
1.8083 USDT |
1.8355 USDT |
| 2025-02-23 |
1.8390 USDT |
41,652.6032 |
1.8487 USDT |
1.7978 USDT |
1.8258 USDT |
1.8330 USDT |
| 2025-02-22 |
1.8062 USDT |
74,731.4200 |
1.7500 USDT |
1.7357 USDT |
1.7739 USDT |
1.8276 USDT |
| 2025-02-21 |
1.9288 USDT |
109,916.7275 |
1.9720 USDT |
1.7847 USDT |
1.8075 USDT |
1.7877 USDT |
| 2025-02-20 |
1.9074 USDT |
96,108.0421 |
1.8748 USDT |
1.8662 USDT |
1.8983 USDT |
1.9356 USDT |
| 2025-02-19 |
1.9416 USDT |
110,278.8085 |
1.9744 USDT |
1.8485 USDT |
1.8638 USDT |
1.8634 USDT |
| 2025-02-18 |
1.9933 USDT |
82,513.9762 |
2.0509 USDT |
1.9091 USDT |
1.9445 USDT |
1.9308 USDT |
| 2025-02-17 |
2.0244 USDT |
93,321.2542 |
1.9612 USDT |
1.9502 USDT |
1.9778 USDT |
2.0578 USDT |
| 2025-02-16 |
2.0650 USDT |
39,499.6143 |
2.0667 USDT |
2.0436 USDT |
2.0629 USDT |
2.0906 USDT |
| 2025-02-15 |
2.0824 USDT |
82,713.4372 |
2.0919 USDT |
2.0511 USDT |
2.0748 USDT |
2.0675 USDT |
| 2025-02-14 |
2.1535 USDT |
54,413.3032 |
2.1473 USDT |
2.1146 USDT |
2.1317 USDT |
2.1327 USDT |
| 2025-02-13 |
2.1974 USDT |
64,863.2240 |
2.2297 USDT |
2.1267 USDT |
2.1497 USDT |
2.1445 USDT |
| 2025-02-12 |
2.1745 USDT |
66,822.2500 |
2.1184 USDT |
2.0777 USDT |
2.1355 USDT |
2.1775 USDT |
| 2025-02-11 |
2.1745 USDT |
81,518.9615 |
2.1625 USDT |
2.0834 USDT |
2.1067 USDT |
2.0851 USDT |
| 2025-02-10 |
2.1780 USDT |
85,520.4369 |
2.1523 USDT |
2.0903 USDT |
2.1303 USDT |
2.1454 USDT |
| 2025-02-09 |
2.1569 USDT |
46,580.3706 |
2.1766 USDT |
2.1220 USDT |
2.1431 USDT |
2.1410 USDT |