Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.9830 USDT |
163,415.3958 |
0.9774 USDT |
0.9535 USDT |
0.9704 USDT |
1.0052 USDT |
| 2026-02-26 |
1.0179 USDT |
26,620.1013 |
1.0122 USDT |
1.0109 USDT |
1.0159 USDT |
1.0154 USDT |
| 2026-02-25 |
1.0118 USDT |
319,436.1408 |
0.9864 USDT |
0.9672 USDT |
0.9885 USDT |
1.0132 USDT |
| 2026-02-24 |
0.9884 USDT |
160,470.1823 |
0.9967 USDT |
0.9614 USDT |
0.9862 USDT |
0.9807 USDT |
| 2026-02-23 |
1.0075 USDT |
201,867.9365 |
1.0138 USDT |
0.9776 USDT |
1.0044 USDT |
1.0151 USDT |
| 2026-02-22 |
1.0568 USDT |
86,605.5858 |
1.0701 USDT |
1.0466 USDT |
1.0511 USDT |
1.0477 USDT |
| 2026-02-21 |
1.0766 USDT |
162,425.3796 |
1.0800 USDT |
1.0583 USDT |
1.0706 USDT |
1.0711 USDT |
| 2026-02-20 |
1.0730 USDT |
213,140.7769 |
1.0765 USDT |
1.0375 USDT |
1.0672 USDT |
1.0770 USDT |
| 2026-02-19 |
1.0906 USDT |
269,301.0513 |
1.1142 USDT |
1.0426 USDT |
1.0519 USDT |
1.0428 USDT |
| 2026-02-18 |
1.3006 USDT |
11,712.6120 |
1.3222 USDT |
1.2620 USDT |
1.2768 USDT |
1.2717 USDT |
| 2026-02-17 |
1.2598 USDT |
17,797.3124 |
1.1180 USDT |
1.1011 USDT |
1.1023 USDT |
1.3208 USDT |
| 2026-02-16 |
1.1002 USDT |
58,958.8475 |
1.1020 USDT |
1.0867 USDT |
1.1004 USDT |
1.1180 USDT |
| 2026-02-15 |
1.1448 USDT |
76,687.7434 |
1.1478 USDT |
1.1278 USDT |
1.1421 USDT |
1.1416 USDT |
| 2026-02-14 |
1.1486 USDT |
145,585.6955 |
1.1313 USDT |
1.1287 USDT |
1.1364 USDT |
1.1478 USDT |
| 2026-02-13 |
1.1098 USDT |
141,077.1466 |
1.0988 USDT |
1.0842 USDT |
1.0976 USDT |
1.1337 USDT |
| 2026-02-12 |
1.2204 USDT |
86,258.8846 |
1.2357 USDT |
1.1232 USDT |
1.2046 USDT |
1.1657 USDT |
| 2026-02-11 |
1.1415 USDT |
60,255.7812 |
1.1912 USDT |
1.0457 USDT |
1.0555 USDT |
1.0533 USDT |
| 2026-02-10 |
1.1061 USDT |
100,329.0055 |
1.0921 USDT |
1.0216 USDT |
1.0434 USDT |
1.1296 USDT |
| 2026-02-09 |
1.1047 USDT |
92,137.5307 |
1.0976 USDT |
1.0702 USDT |
1.0900 USDT |
1.1040 USDT |
| 2026-02-08 |
1.1041 USDT |
23,453.9897 |
1.1089 USDT |
1.0896 USDT |
1.1050 USDT |
1.0976 USDT |
| 2026-02-07 |
1.1735 USDT |
36,109.1681 |
1.1778 USDT |
1.1432 USDT |
1.1667 USDT |
1.1985 USDT |
| 2026-02-06 |
1.1010 USDT |
123,205.9032 |
1.0762 USDT |
0.9791 USDT |
1.1808 USDT |
1.1197 USDT |
| 2026-02-05 |
1.1935 USDT |
553,983.1617 |
1.3321 USDT |
1.0739 USDT |
1.1180 USDT |
1.0761 USDT |
| 2026-02-04 |
1.3996 USDT |
210,272.9989 |
1.3430 USDT |
1.3402 USDT |
1.3620 USDT |
1.4183 USDT |
| 2026-02-03 |
1.3655 USDT |
357,322.7490 |
1.4179 USDT |
1.3007 USDT |
1.3570 USDT |
1.3434 USDT |
| 2026-02-02 |
1.3913 USDT |
535,861.8752 |
1.3982 USDT |
1.3288 USDT |
1.3670 USDT |
1.4059 USDT |
| 2026-02-01 |
1.4435 USDT |
12,443.7324 |
1.4454 USDT |
1.4273 USDT |
1.4447 USDT |
1.4279 USDT |
| 2026-01-31 |
1.4502 USDT |
412,705.0654 |
1.5390 USDT |
1.3171 USDT |
1.3939 USDT |
1.4455 USDT |
| 2026-01-30 |
1.6014 USDT |
178,286.5193 |
1.6581 USDT |
1.5532 USDT |
1.5926 USDT |
1.5978 USDT |
| 2026-01-29 |
1.6872 USDT |
49,214.3079 |
1.6799 USDT |
1.6220 USDT |
1.6635 USDT |
1.7063 USDT |
| 2026-01-28 |
1.7002 USDT |
30,784.3404 |
1.7180 USDT |
1.6590 USDT |
1.6875 USDT |
1.6837 USDT |
| 2026-01-27 |
1.6774 USDT |
129,727.8614 |
1.6673 USDT |
1.6555 USDT |
1.6635 USDT |
1.7174 USDT |
| 2026-01-26 |
1.6766 USDT |
153,136.6146 |
1.6631 USDT |
1.6544 USDT |
1.6621 USDT |
1.6684 USDT |
| 2026-01-25 |
1.6787 USDT |
68,982.2332 |
1.6933 USDT |
1.6590 USDT |
1.6736 USDT |
1.6743 USDT |
| 2026-01-24 |
1.6988 USDT |
71,990.3850 |
1.7034 USDT |
1.6811 USDT |
1.6934 USDT |
1.6928 USDT |
| 2026-01-23 |
1.7122 USDT |
381,057.0663 |
1.7118 USDT |
1.6764 USDT |
1.7018 USDT |
1.6980 USDT |
| 2026-01-22 |
1.7437 USDT |
172,712.8253 |
1.7350 USDT |
1.7320 USDT |
1.7398 USDT |
1.7354 USDT |
| 2026-01-21 |
1.7222 USDT |
169,627.5840 |
1.6842 USDT |
1.6774 USDT |
1.6978 USDT |
1.7247 USDT |
| 2026-01-20 |
1.7366 USDT |
101,441.5875 |
1.7200 USDT |
1.7192 USDT |
1.7267 USDT |
1.7441 USDT |
| 2026-01-19 |
1.6859 USDT |
199,097.9945 |
1.7633 USDT |
1.5920 USDT |
1.7064 USDT |
1.7121 USDT |
| 2026-01-18 |
1.8426 USDT |
665,743.1312 |
1.8357 USDT |
1.7618 USDT |
1.8359 USDT |
1.7633 USDT |
| 2026-01-17 |
1.8034 USDT |
375,090.7202 |
1.7811 USDT |
1.7699 USDT |
1.7840 USDT |
1.8421 USDT |
| 2026-01-16 |
1.7423 USDT |
102,392.1418 |
1.7347 USDT |
1.7153 USDT |
1.7311 USDT |
1.7424 USDT |
| 2026-01-15 |
1.7614 USDT |
105,182.1117 |
1.7791 USDT |
1.7325 USDT |
1.7603 USDT |
1.7718 USDT |
| 2026-01-14 |
1.7950 USDT |
95,804.4262 |
1.7843 USDT |
1.7733 USDT |
1.7961 USDT |
1.7902 USDT |
| 2026-01-13 |
1.7029 USDT |
14,074.1024 |
1.7081 USDT |
1.6885 USDT |
1.7087 USDT |
1.7112 USDT |
| 2026-01-12 |
1.7285 USDT |
197,265.0122 |
1.7459 USDT |
1.6821 USDT |
1.7158 USDT |
1.7079 USDT |
| 2026-01-11 |
1.7781 USDT |
203,399.8427 |
1.8062 USDT |
1.7240 USDT |
1.7729 USDT |
1.7357 USDT |
| 2026-01-10 |
1.8248 USDT |
124,498.0968 |
1.8187 USDT |
1.8024 USDT |
1.8180 USDT |
1.8327 USDT |
| 2026-01-09 |
1.8185 USDT |
261,983.1924 |
1.8283 USDT |
1.7711 USDT |
1.8111 USDT |
1.8018 USDT |