Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |