Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
4.3998 USDT |
1,791.3100 |
4.2282 USDT |
4.1289 USDT |
4.1292 USDT |
4.4371 USDT |
| 2024-03-05 |
4.4985 USDT |
3,765.7662 |
4.5660 USDT |
4.4301 USDT |
4.4938 USDT |
4.4498 USDT |
| 2024-03-04 |
4.6001 USDT |
1,756.0855 |
4.5988 USDT |
4.5445 USDT |
4.5579 USDT |
4.5445 USDT |
| 2024-03-03 |
4.6114 USDT |
1,333.5265 |
4.6895 USDT |
4.4917 USDT |
4.5986 USDT |
4.6256 USDT |
| 2024-03-02 |
4.5165 USDT |
1,745.2203 |
4.5343 USDT |
4.4430 USDT |
4.4569 USDT |
4.5047 USDT |
| 2024-03-01 |
4.3094 USDT |
677.3559 |
4.2502 USDT |
4.2502 USDT |
4.2712 USDT |
4.3151 USDT |
| 2024-02-29 |
4.3003 USDT |
827.4318 |
4.2154 USDT |
4.1880 USDT |
4.2154 USDT |
4.2961 USDT |
| 2024-02-28 |
4.4374 USDT |
5,476.8667 |
4.2184 USDT |
4.2164 USDT |
4.2166 USDT |
4.2442 USDT |
| 2024-02-27 |
4.1944 USDT |
3,091.3273 |
4.2436 USDT |
4.1140 USDT |
4.1210 USDT |
4.1289 USDT |
| 2024-02-26 |
4.4720 USDT |
5,702.7597 |
4.1248 USDT |
4.0797 USDT |
4.1013 USDT |
4.2947 USDT |
| 2024-02-25 |
4.2514 USDT |
1,106.2594 |
4.1347 USDT |
4.1279 USDT |
4.1347 USDT |
4.1480 USDT |
| 2024-02-24 |
4.0621 USDT |
1,227.4946 |
3.8650 USDT |
3.8650 USDT |
3.8650 USDT |
4.1064 USDT |
| 2024-02-23 |
3.9181 USDT |
2,107.7977 |
3.8124 USDT |
3.7998 USDT |
3.8096 USDT |
3.8470 USDT |
| 2024-02-22 |
3.7575 USDT |
1,055.6340 |
3.6620 USDT |
3.6228 USDT |
3.6228 USDT |
3.7836 USDT |
| 2024-02-21 |
3.5979 USDT |
1,544.7862 |
3.6446 USDT |
3.5667 USDT |
3.5707 USDT |
3.5707 USDT |
| 2024-02-20 |
3.7238 USDT |
2,236.2794 |
3.7282 USDT |
3.6113 USDT |
3.6139 USDT |
3.6446 USDT |
| 2024-02-19 |
3.7598 USDT |
1,964.5637 |
3.7891 USDT |
3.7140 USDT |
3.7193 USDT |
3.7193 USDT |
| 2024-02-18 |
3.7866 USDT |
849.1763 |
3.7626 USDT |
3.7543 USDT |
3.7543 USDT |
3.7878 USDT |
| 2024-02-17 |
3.8228 USDT |
12,424.1943 |
3.6830 USDT |
3.6450 USDT |
3.6720 USDT |
3.7535 USDT |
| 2024-02-16 |
3.9481 USDT |
34,690.4130 |
3.4903 USDT |
3.4352 USDT |
3.4623 USDT |
3.7492 USDT |
| 2024-02-15 |
3.4145 USDT |
979.6877 |
3.3713 USDT |
3.3521 USDT |
3.3584 USDT |
3.4449 USDT |
| 2024-02-14 |
3.3360 USDT |
1,299.8563 |
3.2680 USDT |
3.2680 USDT |
3.2680 USDT |
3.3522 USDT |
| 2024-02-13 |
3.2977 USDT |
884.3002 |
3.3147 USDT |
3.2191 USDT |
3.2516 USDT |
3.2665 USDT |
| 2024-02-12 |
3.2593 USDT |
1,882.7429 |
3.2371 USDT |
3.1903 USDT |
3.1922 USDT |
3.3075 USDT |
| 2024-02-11 |
3.3330 USDT |
2,727.9162 |
3.3001 USDT |
3.2869 USDT |
3.2884 USDT |
3.2904 USDT |
| 2024-02-10 |
3.2673 USDT |
382.8964 |
3.2229 USDT |
3.2229 USDT |
3.2229 USDT |
3.2717 USDT |
| 2024-02-09 |
3.2103 USDT |
540.5778 |
3.1740 USDT |
3.1739 USDT |
3.1740 USDT |
3.2229 USDT |
| 2024-02-08 |
3.1790 USDT |
73.2672 |
3.1788 USDT |
3.1717 USDT |
3.1717 USDT |
3.1780 USDT |
| 2024-02-07 |
3.1612 USDT |
536.3925 |
3.1452 USDT |
3.1222 USDT |
3.1222 USDT |
3.1802 USDT |
| 2024-02-06 |
3.1571 USDT |
2,430.1699 |
3.1332 USDT |
3.1313 USDT |
3.1313 USDT |
3.1313 USDT |
| 2024-02-05 |
3.1805 USDT |
332.7124 |
3.1796 USDT |
3.1184 USDT |
3.1184 USDT |
3.1350 USDT |
| 2024-02-04 |
3.1689 USDT |
493.0194 |
3.1560 USDT |
3.1313 USDT |
3.1560 USDT |
3.1931 USDT |
| 2024-02-03 |
3.1628 USDT |
1,144.0953 |
3.1411 USDT |
3.1411 USDT |
3.1411 USDT |
3.1697 USDT |
| 2024-02-02 |
3.1562 USDT |
94,259.6757 |
3.2278 USDT |
3.1222 USDT |
3.1344 USDT |
3.1568 USDT |
| 2024-02-01 |
3.0994 USDT |
1,979,914.6695 |
3.1205 USDT |
3.0379 USDT |
3.0896 USDT |
3.2303 USDT |
| 2024-01-31 |
3.2342 USDT |
2,284,665.0416 |
3.1980 USDT |
3.1675 USDT |
3.2132 USDT |
3.2033 USDT |
| 2024-01-30 |
3.2620 USDT |
2,914,209.4130 |
3.2537 USDT |
3.2185 USDT |
3.2535 USDT |
3.2492 USDT |
| 2024-01-29 |
3.2241 USDT |
2,089,368.2156 |
3.2064 USDT |
3.1754 USDT |
3.2161 USDT |
3.2444 USDT |
| 2024-01-28 |
3.2814 USDT |
2,340,500.3567 |
3.2895 USDT |
3.2205 USDT |
3.2308 USDT |
3.2270 USDT |
| 2024-01-27 |
3.3124 USDT |
2,362,669.2309 |
3.3159 USDT |
3.2867 USDT |
3.3166 USDT |
3.3102 USDT |
| 2024-01-26 |
3.2836 USDT |
3,102,808.6853 |
3.2640 USDT |
3.2048 USDT |
3.2532 USDT |
3.3186 USDT |
| 2024-01-25 |
3.2737 USDT |
2,592,067.0343 |
3.2553 USDT |
3.1650 USDT |
3.2214 USDT |
3.2574 USDT |
| 2024-01-24 |
3.2499 USDT |
3,756,687.9801 |
3.3000 USDT |
3.1935 USDT |
3.2338 USDT |
3.2463 USDT |
| 2024-01-23 |
3.1846 USDT |
2,143,089.3377 |
3.0807 USDT |
2.9837 USDT |
3.0829 USDT |
3.3908 USDT |
| 2024-01-22 |
3.2209 USDT |
1,136,270.3588 |
3.2541 USDT |
3.1173 USDT |
3.1905 USDT |
3.1436 USDT |
| 2024-01-21 |
3.3236 USDT |
2,029,274.6069 |
3.3000 USDT |
3.2511 USDT |
3.2696 USDT |
3.2578 USDT |
| 2024-01-20 |
3.3749 USDT |
2,075,435.5216 |
3.4505 USDT |
3.2501 USDT |
3.2806 USDT |
3.2788 USDT |
| 2024-01-19 |
3.2007 USDT |
1,979,319.1755 |
3.1703 USDT |
3.0965 USDT |
3.1355 USDT |
3.2078 USDT |
| 2024-01-18 |
3.2968 USDT |
2,409,654.6081 |
3.4391 USDT |
3.1211 USDT |
3.1602 USDT |
3.1620 USDT |
| 2024-01-17 |
3.4358 USDT |
1,783,690.2471 |
3.4188 USDT |
3.3767 USDT |
3.4237 USDT |
3.4152 USDT |