Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.7445 USDT |
77,451.8936 |
1.7173 USDT |
1.7080 USDT |
1.7311 USDT |
1.7339 USDT |
| 2025-12-04 |
1.7696 USDT |
382,217.9418 |
1.7535 USDT |
1.7311 USDT |
1.7679 USDT |
1.7842 USDT |
| 2025-12-03 |
1.6841 USDT |
1,046,573.8125 |
1.6550 USDT |
1.6126 USDT |
1.6634 USDT |
1.7471 USDT |
| 2025-12-02 |
1.6030 USDT |
1,466,102.0477 |
1.5744 USDT |
1.5442 USDT |
1.5678 USDT |
1.6262 USDT |
| 2025-12-01 |
1.5741 USDT |
1,319,979.1846 |
1.6693 USDT |
1.5146 USDT |
1.5633 USDT |
1.5501 USDT |
| 2025-11-30 |
1.6789 USDT |
409,303.5745 |
1.6832 USDT |
1.6564 USDT |
1.6807 USDT |
1.6905 USDT |
| 2025-11-29 |
1.7370 USDT |
332,643.9293 |
1.7179 USDT |
1.7000 USDT |
1.7363 USDT |
1.7316 USDT |
| 2025-11-28 |
1.7632 USDT |
237,488.9580 |
1.7839 USDT |
1.7088 USDT |
1.7606 USDT |
1.7513 USDT |
| 2025-11-27 |
1.7935 USDT |
177,591.3001 |
1.7895 USDT |
1.7780 USDT |
1.8004 USDT |
1.7984 USDT |
| 2025-11-26 |
1.8202 USDT |
74,747.6963 |
1.8154 USDT |
1.8052 USDT |
1.8279 USDT |
1.8141 USDT |
| 2025-11-25 |
1.8035 USDT |
816,617.1328 |
1.8147 USDT |
1.7143 USDT |
1.7965 USDT |
1.8153 USDT |
| 2025-11-24 |
1.8079 USDT |
575,849.5528 |
1.7596 USDT |
1.7376 USDT |
1.7753 USDT |
1.8267 USDT |
| 2025-11-23 |
1.7874 USDT |
275,371.1011 |
1.7841 USDT |
1.7527 USDT |
1.7858 USDT |
1.7895 USDT |
| 2025-11-22 |
1.7525 USDT |
277,082.3729 |
1.7569 USDT |
1.6785 USDT |
1.7500 USDT |
1.7631 USDT |
| 2025-11-21 |
1.8276 USDT |
572,572.4257 |
1.9236 USDT |
1.6683 USDT |
1.7300 USDT |
1.7222 USDT |
| 2025-11-20 |
1.9670 USDT |
137,789.0654 |
1.9653 USDT |
1.9493 USDT |
1.9680 USDT |
1.9795 USDT |
| 2025-11-19 |
1.9637 USDT |
30,491.7996 |
1.9650 USDT |
1.9389 USDT |
1.9701 USDT |
1.9692 USDT |
| 2025-11-18 |
1.9484 USDT |
518,248.0497 |
1.9414 USDT |
1.9092 USDT |
1.9398 USDT |
1.9651 USDT |
| 2025-11-17 |
1.9764 USDT |
859,626.0132 |
1.9680 USDT |
1.9028 USDT |
1.9365 USDT |
1.9182 USDT |
| 2025-11-16 |
1.9978 USDT |
13,781.9386 |
2.0112 USDT |
1.9859 USDT |
2.0140 USDT |
1.9938 USDT |
| 2025-11-15 |
2.0236 USDT |
291,498.0022 |
1.9785 USDT |
1.9704 USDT |
2.0085 USDT |
2.0251 USDT |
| 2025-11-14 |
1.9945 USDT |
1,105,307.0265 |
1.9992 USDT |
1.9095 USDT |
1.9916 USDT |
1.9948 USDT |
| 2025-11-13 |
2.0435 USDT |
340,366.4292 |
2.0431 USDT |
1.9400 USDT |
1.9908 USDT |
1.9749 USDT |
| 2025-11-12 |
2.1058 USDT |
46,739.9775 |
2.0745 USDT |
2.0745 USDT |
2.1088 USDT |
2.1301 USDT |
| 2025-11-11 |
2.1868 USDT |
46,936.8774 |
2.1685 USDT |
2.1423 USDT |
2.1895 USDT |
2.1895 USDT |
| 2025-11-10 |
2.1742 USDT |
243,475.5155 |
2.1923 USDT |
2.1230 USDT |
2.1635 USDT |
2.1685 USDT |
| 2025-11-09 |
2.1458 USDT |
176,874.5711 |
2.1635 USDT |
2.0979 USDT |
2.1232 USDT |
2.1761 USDT |
| 2025-11-08 |
2.1800 USDT |
279,286.7947 |
2.2096 USDT |
2.1011 USDT |
2.1637 USDT |
2.1327 USDT |
| 2025-11-07 |
2.0991 USDT |
77,323.2108 |
2.0691 USDT |
2.0607 USDT |
2.1096 USDT |
2.1173 USDT |
| 2025-11-06 |
2.0874 USDT |
553,929.6808 |
2.0997 USDT |
2.0050 USDT |
2.0551 USDT |
2.0700 USDT |
| 2025-11-05 |
1.9626 USDT |
206,759.1418 |
1.9595 USDT |
1.8689 USDT |
1.9407 USDT |
2.0000 USDT |
| 2025-11-04 |
2.0041 USDT |
164,833.1098 |
2.0089 USDT |
1.9585 USDT |
2.0103 USDT |
2.0021 USDT |
| 2025-11-03 |
2.1985 USDT |
34,601.2795 |
2.2368 USDT |
2.1690 USDT |
2.1955 USDT |
2.1711 USDT |
| 2025-11-02 |
2.2159 USDT |
135,127.9530 |
2.2254 USDT |
2.1547 USDT |
2.2015 USDT |
2.2419 USDT |
| 2025-11-01 |
2.2518 USDT |
135,493.0756 |
2.2696 USDT |
2.2037 USDT |
2.2468 USDT |
2.2460 USDT |
| 2025-10-31 |
2.2402 USDT |
195,124.9967 |
2.1958 USDT |
2.1931 USDT |
2.2121 USDT |
2.2716 USDT |
| 2025-10-30 |
2.2609 USDT |
413,802.8990 |
2.3104 USDT |
2.1056 USDT |
2.1385 USDT |
2.1859 USDT |
| 2025-10-29 |
2.3768 USDT |
504,438.5832 |
2.2879 USDT |
2.2433 USDT |
2.2688 USDT |
2.3368 USDT |
| 2025-10-28 |
2.3242 USDT |
255,155.0670 |
2.3256 USDT |
2.2392 USDT |
2.2959 USDT |
2.2576 USDT |
| 2025-10-27 |
2.3303 USDT |
327,518.7212 |
2.3722 USDT |
2.2526 USDT |
2.2913 USDT |
2.3173 USDT |
| 2025-10-26 |
2.4208 USDT |
480,607.5420 |
2.4208 USDT |
2.3467 USDT |
2.3936 USDT |
2.4177 USDT |
| 2025-10-25 |
2.1736 USDT |
14,516.4152 |
2.1787 USDT |
2.1473 USDT |
2.1604 USDT |
2.1578 USDT |
| 2025-10-24 |
2.1549 USDT |
15,137.3454 |
2.1495 USDT |
2.1463 USDT |
2.1673 USDT |
2.1556 USDT |
| 2025-10-23 |
2.1450 USDT |
124,589.0590 |
2.1190 USDT |
2.0629 USDT |
2.1290 USDT |
2.1487 USDT |
| 2025-10-22 |
2.1520 USDT |
293,575.6175 |
2.1627 USDT |
2.1107 USDT |
2.1504 USDT |
2.1310 USDT |
| 2025-10-21 |
2.2138 USDT |
365,342.8814 |
2.2275 USDT |
2.1043 USDT |
2.1818 USDT |
2.2505 USDT |
| 2025-10-20 |
2.2675 USDT |
704,908.2046 |
2.2157 USDT |
2.1810 USDT |
2.2215 USDT |
2.2501 USDT |
| 2025-10-19 |
2.1483 USDT |
68,807.6740 |
2.1507 USDT |
2.1298 USDT |
2.1544 USDT |
2.1522 USDT |
| 2025-10-18 |
2.1322 USDT |
11,532.1089 |
2.1222 USDT |
2.1169 USDT |
2.1352 USDT |
2.1510 USDT |
| 2025-10-17 |
2.1742 USDT |
178,354.4091 |
2.1718 USDT |
2.1294 USDT |
2.1752 USDT |
2.1767 USDT |