Identifier on Huobi: everusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-07 |
0.0589 USDT |
19,398.9780 EVER |
0.0588 USDT |
0.0571 USDT |
0.0571 USDT |
0.0592 USDT |
2024-02-06 |
0.0611 USDT |
118,074.5240 EVER |
0.0611 USDT |
0.0604 USDT |
0.0608 USDT |
0.0608 USDT |
2024-02-05 |
0.0601 USDT |
16,462.7393 EVER |
0.0598 USDT |
0.0597 USDT |
0.0598 USDT |
0.0607 USDT |
2024-02-04 |
0.0593 USDT |
7,770.1510 EVER |
0.0588 USDT |
0.0588 USDT |
0.0588 USDT |
0.0595 USDT |
2024-02-03 |
0.0588 USDT |
220,762.0443 EVER |
0.0583 USDT |
0.0583 USDT |
0.0583 USDT |
0.0588 USDT |
2024-02-02 |
0.0583 USDT |
101,644.3960 EVER |
0.0581 USDT |
0.0581 USDT |
0.0581 USDT |
0.0583 USDT |
2024-02-01 |
0.0583 USDT |
285,440.9061 EVER |
0.0580 USDT |
0.0567 USDT |
0.0567 USDT |
0.0581 USDT |
2024-01-31 |
0.0574 USDT |
22,243.3345 EVER |
0.0573 USDT |
0.0573 USDT |
0.0573 USDT |
0.0580 USDT |
2024-01-30 |
0.0558 USDT |
19,404.1271 EVER |
0.0543 USDT |
0.0543 USDT |
0.0543 USDT |
0.0566 USDT |
2024-01-29 |
0.0548 USDT |
24,296.4353 EVER |
0.0577 USDT |
0.0526 USDT |
0.0528 USDT |
0.0544 USDT |
2024-01-28 |
0.0573 USDT |
99,947.4137 EVER |
0.0591 USDT |
0.0556 USDT |
0.0557 USDT |
0.0568 USDT |
2024-01-27 |
0.0590 USDT |
15,315.1156 EVER |
0.0595 USDT |
0.0576 USDT |
0.0576 USDT |
0.0591 USDT |
2024-01-26 |
0.0591 USDT |
61,901.1812 EVER |
0.0638 USDT |
0.0572 USDT |
0.0577 USDT |
0.0595 USDT |
2024-01-25 |
0.0647 USDT |
91,925,839.6498 EVER |
0.0671 USDT |
0.0638 USDT |
0.0640 USDT |
0.0640 USDT |
2024-01-24 |
0.0674 USDT |
45,288.8347 EVER |
0.0652 USDT |
0.0650 USDT |
0.0650 USDT |
0.0650 USDT |
2024-01-23 |
0.0666 USDT |
73,158.6261 EVER |
0.0705 USDT |
0.0645 USDT |
0.0650 USDT |
0.0666 USDT |
2024-01-22 |
0.0708 USDT |
149,295.0103 EVER |
0.0723 USDT |
0.0664 USDT |
0.0698 USDT |
0.0714 USDT |
2024-01-21 |
0.0765 USDT |
50,510.2801 EVER |
0.0771 USDT |
0.0752 USDT |
0.0760 USDT |
0.0782 USDT |
2024-01-20 |
0.0780 USDT |
43,758.7399 EVER |
0.0777 USDT |
0.0770 USDT |
0.0775 USDT |
0.0775 USDT |
2024-01-19 |
0.0788 USDT |
319,420.5397 EVER |
0.0794 USDT |
0.0749 USDT |
0.0754 USDT |
0.0777 USDT |
2024-01-18 |
0.0794 USDT |
1,121,597.8423 EVER |
0.0706 USDT |
0.0706 USDT |
0.0717 USDT |
0.0781 USDT |
2024-01-17 |
0.0678 USDT |
3,947,618.7757 EVER |
0.0662 USDT |
0.0660 USDT |
0.0663 USDT |
0.0705 USDT |
2024-01-16 |
0.0678 USDT |
2,760,089.3788 EVER |
0.0667 USDT |
0.0628 USDT |
0.0668 USDT |
0.0680 USDT |
2024-01-15 |
0.0672 USDT |
1,702,236.0913 EVER |
0.0686 USDT |
0.0624 USDT |
0.0646 USDT |
0.0647 USDT |
2024-01-14 |
0.0689 USDT |
2,038,834.9898 EVER |
0.0684 USDT |
0.0661 USDT |
0.0683 USDT |
0.0685 USDT |
2024-01-13 |
0.0693 USDT |
4,273,123.5150 EVER |
0.0696 USDT |
0.0670 USDT |
0.0680 USDT |
0.0684 USDT |
2024-01-12 |
0.0658 USDT |
3,604,204.6527 EVER |
0.0619 USDT |
0.0619 USDT |
0.0622 USDT |
0.0683 USDT |
2024-01-11 |
0.0653 USDT |
1,923,887.5686 EVER |
0.0660 USDT |
0.0606 USDT |
0.0614 USDT |
0.0607 USDT |
2024-01-10 |
0.0727 USDT |
304,469.6033 EVER |
0.0765 USDT |
0.0620 USDT |
0.0650 USDT |
0.0650 USDT |
2024-01-09 |
0.0912 USDT |
3,061,609.3791 EVER |
0.0660 USDT |
0.0659 USDT |
0.0660 USDT |
0.0800 USDT |
2024-01-08 |
0.0592 USDT |
22,024,630.0341 EVER |
0.0559 USDT |
0.0538 USDT |
0.0566 USDT |
0.0658 USDT |
2024-01-07 |
0.0545 USDT |
28,659,641.6055 EVER |
0.0522 USDT |
0.0501 USDT |
0.0522 USDT |
0.0552 USDT |
2024-01-06 |
0.0511 USDT |
28,510,716.3438 EVER |
0.0472 USDT |
0.0472 USDT |
0.0491 USDT |
0.0519 USDT |
2024-01-05 |
0.0450 USDT |
29,298,265.8691 EVER |
0.0430 USDT |
0.0366 USDT |
0.0428 USDT |
0.0453 USDT |
2024-01-04 |
0.0410 USDT |
26,083,292.5374 EVER |
0.0405 USDT |
0.0392 USDT |
0.0404 USDT |
0.0425 USDT |
2024-01-03 |
0.0402 USDT |
25,360,085.0918 EVER |
0.0407 USDT |
0.0380 USDT |
0.0388 USDT |
0.0396 USDT |
2024-01-02 |
0.0397 USDT |
21,684,934.1529 EVER |
0.0397 USDT |
0.0387 USDT |
0.0394 USDT |
0.0399 USDT |
2024-01-01 |
0.0378 USDT |
22,639,679.1013 EVER |
0.0385 USDT |
0.0370 USDT |
0.0372 USDT |
0.0377 USDT |
2023-12-31 |
0.0362 USDT |
19,478,794.4080 EVER |
0.0353 USDT |
0.0353 USDT |
0.0356 USDT |
0.0370 USDT |
2023-12-30 |
0.0340 USDT |
21,114,399.6554 EVER |
0.0336 USDT |
0.0332 USDT |
0.0338 USDT |
0.0341 USDT |
2023-12-29 |
0.0326 USDT |
20,066,783.9446 EVER |
0.0320 USDT |
0.0315 USDT |
0.0316 USDT |
0.0335 USDT |
2023-12-28 |
0.0328 USDT |
27,541,489.9141 EVER |
0.0328 USDT |
0.0296 USDT |
0.0310 USDT |
0.0315 USDT |
2023-12-27 |
0.0364 USDT |
23,565,937.8409 EVER |
0.0372 USDT |
0.0346 USDT |
0.0350 USDT |
0.0349 USDT |
2023-12-26 |
0.0380 USDT |
19,934,136.0075 EVER |
0.0394 USDT |
0.0370 USDT |
0.0375 USDT |
0.0373 USDT |
2023-12-25 |
0.0374 USDT |
26,464,382.3369 EVER |
0.0373 USDT |
0.0368 USDT |
0.0369 USDT |
0.0389 USDT |
2023-12-24 |
0.0360 USDT |
27,146,343.0264 EVER |
0.0352 USDT |
0.0348 USDT |
0.0357 USDT |
0.0372 USDT |
2023-12-23 |
0.0348 USDT |
23,053,345.2629 EVER |
0.0343 USDT |
0.0332 USDT |
0.0344 USDT |
0.0357 USDT |
2023-12-22 |
0.0358 USDT |
24,291,907.7792 EVER |
0.0438 USDT |
0.0283 USDT |
0.0312 USDT |
0.0340 USDT |
2023-12-21 |
0.0423 USDT |
18,437,858.3397 EVER |
0.0412 USDT |
0.0400 USDT |
0.0413 USDT |
0.0428 USDT |
2023-12-20 |
0.0397 USDT |
21,068,033.6032 EVER |
0.0402 USDT |
0.0384 USDT |
0.0393 USDT |
0.0399 USDT |