Identifier on Huobi: ethwusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
1.9735 USDT |
83,294.2096 |
1.9606 USDT |
1.9195 USDT |
1.9466 USDT |
2.0959 USDT |
| 2025-02-07 |
1.9472 USDT |
108,394.4439 |
1.8532 USDT |
1.8529 USDT |
1.8844 USDT |
1.9446 USDT |
| 2025-02-06 |
1.8810 USDT |
68,170.9002 |
1.8761 USDT |
1.8149 USDT |
1.8592 USDT |
1.8751 USDT |
| 2025-02-05 |
1.8822 USDT |
95,715.1856 |
1.8398 USDT |
1.8163 USDT |
1.8442 USDT |
1.8916 USDT |
| 2025-02-04 |
1.8756 USDT |
78,264.9907 |
2.0051 USDT |
1.7703 USDT |
1.8030 USDT |
1.8808 USDT |
| 2025-02-03 |
1.7589 USDT |
122,793.4041 |
2.0776 USDT |
1.5000 USDT |
1.7250 USDT |
1.6814 USDT |
| 2025-02-02 |
2.3285 USDT |
61,485.0144 |
2.3877 USDT |
2.0521 USDT |
2.1537 USDT |
2.1433 USDT |
| 2025-02-01 |
2.6110 USDT |
42,050.3377 |
2.6367 USDT |
2.4879 USDT |
2.4974 USDT |
2.4893 USDT |
| 2025-01-31 |
2.5903 USDT |
24,130.2238 |
2.5750 USDT |
2.5409 USDT |
2.5696 USDT |
2.6716 USDT |
| 2025-01-30 |
2.5575 USDT |
43,644.2859 |
2.4934 USDT |
2.4660 USDT |
2.5075 USDT |
2.6035 USDT |
| 2025-01-29 |
2.4580 USDT |
52,179.7770 |
2.3106 USDT |
2.3037 USDT |
2.3422 USDT |
2.5327 USDT |
| 2025-01-28 |
2.4820 USDT |
46,737.9222 |
2.5061 USDT |
2.4224 USDT |
2.4565 USDT |
2.4506 USDT |
| 2025-01-27 |
2.4296 USDT |
10,311.0484 |
2.5345 USDT |
2.3440 USDT |
2.3824 USDT |
2.3517 USDT |
| 2025-01-26 |
2.6271 USDT |
28,184.2887 |
2.6200 USDT |
2.5963 USDT |
2.6177 USDT |
2.6252 USDT |
| 2025-01-25 |
2.6143 USDT |
28,639.0813 |
2.6423 USDT |
2.5491 USDT |
2.6017 USDT |
2.6434 USDT |
| 2025-01-24 |
2.6949 USDT |
69,803.4084 |
2.6720 USDT |
2.5644 USDT |
2.6047 USDT |
2.7098 USDT |
| 2025-01-23 |
2.5718 USDT |
13,926.0683 |
2.6115 USDT |
2.5419 USDT |
2.5637 USDT |
2.5631 USDT |
| 2025-01-22 |
2.6678 USDT |
53,327.7242 |
2.6725 USDT |
2.6210 USDT |
2.6417 USDT |
2.6365 USDT |
| 2025-01-21 |
2.5963 USDT |
82,588.0634 |
2.6345 USDT |
2.4874 USDT |
2.5580 USDT |
2.6834 USDT |
| 2025-01-20 |
2.7104 USDT |
60,563.6846 |
2.7460 USDT |
2.6086 USDT |
2.6690 USDT |
2.7907 USDT |
| 2025-01-19 |
2.9610 USDT |
92,895.0776 |
3.0873 USDT |
2.7368 USDT |
2.8173 USDT |
2.7980 USDT |
| 2025-01-18 |
3.2219 USDT |
19,815.6085 |
3.3315 USDT |
3.0598 USDT |
3.0901 USDT |
3.0846 USDT |
| 2025-01-17 |
3.2179 USDT |
30,616.0109 |
3.1662 USDT |
3.1655 USDT |
3.1799 USDT |
3.2126 USDT |
| 2025-01-16 |
3.1513 USDT |
25,518.4009 |
3.2386 USDT |
3.0938 USDT |
3.1272 USDT |
3.1275 USDT |
| 2025-01-15 |
2.9812 USDT |
35,815.1321 |
2.9689 USDT |
2.8909 USDT |
2.9269 USDT |
3.0909 USDT |
| 2025-01-14 |
2.8708 USDT |
17,513.3202 |
2.8456 USDT |
2.8186 USDT |
2.8543 USDT |
2.8628 USDT |
| 2025-01-13 |
2.7951 USDT |
42,483.3053 |
2.9958 USDT |
2.6784 USDT |
2.7286 USDT |
2.8221 USDT |
| 2025-01-12 |
3.0422 USDT |
17,453.7153 |
3.0574 USDT |
3.0078 USDT |
3.0251 USDT |
3.0134 USDT |
| 2025-01-11 |
3.0654 USDT |
26,741.3807 |
3.0738 USDT |
3.0264 USDT |
3.0544 USDT |
3.0676 USDT |
| 2025-01-10 |
3.0555 USDT |
31,454.4027 |
2.9758 USDT |
2.9758 USDT |
3.0162 USDT |
3.1031 USDT |
| 2025-01-09 |
3.0439 USDT |
42,966.0994 |
3.0989 USDT |
2.9245 USDT |
2.9664 USDT |
2.9758 USDT |
| 2025-01-08 |
3.1758 USDT |
13,295.5667 |
3.1997 USDT |
3.1075 USDT |
3.1457 USDT |
3.1111 USDT |
| 2025-01-07 |
3.5676 USDT |
13,496.2818 |
3.6234 USDT |
3.5099 USDT |
3.5404 USDT |
3.5366 USDT |
| 2025-01-06 |
3.6170 USDT |
15,668.4498 |
3.6269 USDT |
3.5667 USDT |
3.6072 USDT |
3.6104 USDT |
| 2025-01-05 |
3.6062 USDT |
19,769.7381 |
3.6820 USDT |
3.5443 USDT |
3.5927 USDT |
3.5999 USDT |
| 2025-01-04 |
3.6286 USDT |
34,622.9871 |
3.5923 USDT |
3.5439 USDT |
3.5853 USDT |
3.6899 USDT |