Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.7885 USDT |
306,508.9712 |
1.8071 USDT |
1.7335 USDT |
1.7820 USDT |
1.8120 USDT |
| 2026-01-07 |
1.8451 USDT |
367,497.5785 |
1.8800 USDT |
1.7670 USDT |
1.8232 USDT |
1.7927 USDT |
| 2026-01-06 |
1.8559 USDT |
343,216.3015 |
1.8322 USDT |
1.8091 USDT |
1.8391 USDT |
1.8568 USDT |
| 2026-01-05 |
1.7845 USDT |
398,435.8302 |
1.8031 USDT |
1.7543 USDT |
1.7864 USDT |
1.7954 USDT |
| 2026-01-04 |
1.8116 USDT |
228,710.6422 |
1.8051 USDT |
1.7902 USDT |
1.8167 USDT |
1.8092 USDT |
| 2026-01-03 |
1.7991 USDT |
380,996.7561 |
1.8035 USDT |
1.7660 USDT |
1.7982 USDT |
1.7944 USDT |
| 2026-01-02 |
1.7574 USDT |
583,758.0213 |
1.7279 USDT |
1.7004 USDT |
1.7252 USDT |
1.7760 USDT |
| 2026-01-01 |
1.6697 USDT |
872,713.4042 |
1.5854 USDT |
1.5785 USDT |
1.6835 USDT |
1.7231 USDT |
| 2025-12-31 |
1.5650 USDT |
161,906.0737 |
1.5751 USDT |
1.5496 USDT |
1.5656 USDT |
1.5664 USDT |
| 2025-12-30 |
1.5570 USDT |
143,284.6644 |
1.5559 USDT |
1.5345 USDT |
1.5547 USDT |
1.5716 USDT |
| 2025-12-29 |
1.5992 USDT |
248,797.1687 |
1.5866 USDT |
1.5637 USDT |
1.6016 USDT |
1.5763 USDT |
| 2025-12-28 |
1.6056 USDT |
350,924.5071 |
1.5996 USDT |
1.5748 USDT |
1.6011 USDT |
1.5829 USDT |
| 2025-12-27 |
1.5800 USDT |
167,566.5448 |
1.5734 USDT |
1.5577 USDT |
1.5794 USDT |
1.5886 USDT |
| 2025-12-26 |
1.5691 USDT |
299,813.7066 |
1.5493 USDT |
1.5322 USDT |
1.5710 USDT |
1.5702 USDT |
| 2025-12-25 |
1.5779 USDT |
227,168.8567 |
1.5676 USDT |
1.5537 USDT |
1.5724 USDT |
1.5874 USDT |
| 2025-12-24 |
1.5488 USDT |
302,754.6330 |
1.5748 USDT |
1.5178 USDT |
1.5475 USDT |
1.5712 USDT |
| 2025-12-23 |
1.5226 USDT |
265,966.3927 |
1.5102 USDT |
1.4954 USDT |
1.5233 USDT |
1.5260 USDT |
| 2025-12-22 |
1.4724 USDT |
142,058.1469 |
1.4497 USDT |
1.4436 USDT |
1.4678 USDT |
1.4927 USDT |
| 2025-12-21 |
1.5069 USDT |
77,636.6058 |
1.5214 USDT |
1.4875 USDT |
1.5006 USDT |
1.4993 USDT |
| 2025-12-20 |
1.5459 USDT |
13,312.7651 |
1.5432 USDT |
1.5336 USDT |
1.5559 USDT |
1.5442 USDT |
| 2025-12-19 |
1.4953 USDT |
407,477.2882 |
1.4406 USDT |
1.4261 USDT |
1.4436 USDT |
1.5433 USDT |
| 2025-12-18 |
1.4907 USDT |
272,167.7663 |
1.4865 USDT |
1.4450 USDT |
1.4683 USDT |
1.4783 USDT |
| 2025-12-17 |
1.5616 USDT |
95,127.9091 |
1.5879 USDT |
1.4914 USDT |
1.5358 USDT |
1.5048 USDT |
| 2025-12-16 |
1.5771 USDT |
14,374.0632 |
1.5938 USDT |
1.5591 USDT |
1.5772 USDT |
1.5772 USDT |
| 2025-12-15 |
1.6433 USDT |
25,303.0484 |
1.6291 USDT |
1.6220 USDT |
1.6520 USDT |
1.6545 USDT |
| 2025-12-14 |
1.6627 USDT |
124,676.8190 |
1.7178 USDT |
1.6191 USDT |
1.6388 USDT |
1.6292 USDT |
| 2025-12-13 |
1.7085 USDT |
78,890.7296 |
1.6924 USDT |
1.6916 USDT |
1.6965 USDT |
1.7167 USDT |
| 2025-12-12 |
1.7310 USDT |
65,043.1602 |
1.7374 USDT |
1.6790 USDT |
1.7355 USDT |
1.6800 USDT |
| 2025-12-11 |
1.7170 USDT |
71,657.2074 |
1.7618 USDT |
1.6909 USDT |
1.7184 USDT |
1.7174 USDT |
| 2025-12-10 |
1.7711 USDT |
32,495.6733 |
1.7771 USDT |
1.7523 USDT |
1.7669 USDT |
1.7872 USDT |
| 2025-12-09 |
1.7733 USDT |
94,864.0653 |
1.7203 USDT |
1.7066 USDT |
1.7254 USDT |
1.7808 USDT |
| 2025-12-08 |
1.7452 USDT |
133,785.9319 |
1.7190 USDT |
1.6949 USDT |
1.7273 USDT |
1.7329 USDT |
| 2025-12-07 |
1.7316 USDT |
260,974.6341 |
1.7443 USDT |
1.6279 USDT |
1.7220 USDT |
1.7201 USDT |
| 2025-12-06 |
1.7173 USDT |
33,778.4675 |
1.7103 USDT |
1.7005 USDT |
1.7130 USDT |
1.7156 USDT |
| 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 |