Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.2347 USDT |
144,892.5362 |
2.2439 USDT |
2.1583 USDT |
2.2355 USDT |
2.2497 USDT |
| 2025-10-15 |
2.2711 USDT |
308,175.5032 |
2.2802 USDT |
2.1842 USDT |
2.2248 USDT |
2.2245 USDT |
| 2025-10-14 |
2.2258 USDT |
227,872.1326 |
2.3508 USDT |
2.1400 USDT |
2.2010 USDT |
2.1844 USDT |
| 2025-10-13 |
2.2800 USDT |
364,397.3113 |
2.2233 USDT |
2.1952 USDT |
2.2284 USDT |
2.3418 USDT |
| 2025-10-12 |
2.1566 USDT |
185,841.4090 |
2.0814 USDT |
2.0334 USDT |
2.0839 USDT |
2.2151 USDT |
| 2025-10-11 |
1.9601 USDT |
639,128.0720 |
1.9540 USDT |
1.8557 USDT |
1.9486 USDT |
2.0362 USDT |
| 2025-10-10 |
2.6893 USDT |
296,823.9286 |
2.6771 USDT |
2.6567 USDT |
2.6770 USDT |
2.7139 USDT |
| 2025-10-09 |
2.6588 USDT |
69,735.3960 |
2.6991 USDT |
2.6140 USDT |
2.6336 USDT |
2.6765 USDT |
| 2025-10-08 |
2.6442 USDT |
47,569.6554 |
2.6325 USDT |
2.6206 USDT |
2.6427 USDT |
2.6562 USDT |
| 2025-10-07 |
2.7350 USDT |
222,471.3909 |
2.7432 USDT |
2.6806 USDT |
2.7040 USDT |
2.7145 USDT |
| 2025-10-06 |
2.6883 USDT |
48,700.3794 |
2.6796 USDT |
2.6639 USDT |
2.6938 USDT |
2.6929 USDT |
| 2025-10-05 |
2.7137 USDT |
75,114.6640 |
2.6942 USDT |
2.6554 USDT |
2.6810 USDT |
2.7081 USDT |
| 2025-10-04 |
2.6989 USDT |
86,418.0210 |
2.7343 USDT |
2.6541 USDT |
2.6777 USDT |
2.6774 USDT |
| 2025-10-03 |
2.7132 USDT |
93,834.6322 |
2.7097 USDT |
2.6357 USDT |
2.6923 USDT |
2.7060 USDT |
| 2025-10-02 |
2.6854 USDT |
127,709.6398 |
2.6517 USDT |
2.6400 USDT |
2.6712 USDT |
2.6876 USDT |
| 2025-10-01 |
2.6038 USDT |
188,042.1480 |
2.5388 USDT |
2.5296 USDT |
2.5497 USDT |
2.6553 USDT |
| 2025-09-30 |
2.5418 USDT |
137,646.8555 |
2.5970 USDT |
2.4858 USDT |
2.5047 USDT |
2.4919 USDT |
| 2025-09-29 |
2.6020 USDT |
232,431.7526 |
2.6096 USDT |
2.5738 USDT |
2.6000 USDT |
2.5921 USDT |
| 2025-09-28 |
2.5395 USDT |
27,400.6403 |
2.5578 USDT |
2.5177 USDT |
2.5296 USDT |
2.5181 USDT |
| 2025-09-27 |
2.5384 USDT |
39,343.6138 |
2.5298 USDT |
2.5121 USDT |
2.5273 USDT |
2.5385 USDT |
| 2025-09-26 |
2.4375 USDT |
62,373.5601 |
2.3992 USDT |
2.3835 USDT |
2.4227 USDT |
2.4501 USDT |
| 2025-09-25 |
2.4531 USDT |
153,163.6349 |
2.4741 USDT |
2.4341 USDT |
2.4667 USDT |
2.4504 USDT |
| 2025-09-24 |
2.4774 USDT |
51,420.3168 |
2.4479 USDT |
2.4463 USDT |
2.4789 USDT |
2.4819 USDT |
| 2025-09-23 |
2.4651 USDT |
1,874.9506 |
2.4616 USDT |
2.4607 USDT |
2.4760 USDT |
2.4629 USDT |
| 2025-09-22 |
2.6451 USDT |
91,716.7041 |
2.7025 USDT |
2.6066 USDT |
2.6294 USDT |
2.6110 USDT |
| 2025-09-21 |
2.7525 USDT |
8,015.9673 |
2.7556 USDT |
2.7386 USDT |
2.7586 USDT |
2.7532 USDT |
| 2025-09-20 |
2.6968 USDT |
24,951.7930 |
2.6936 USDT |
2.6758 USDT |
2.7067 USDT |
2.7227 USDT |
| 2025-09-19 |
2.8322 USDT |
23,971.1585 |
2.8238 USDT |
2.8085 USDT |
2.8284 USDT |
2.8170 USDT |
| 2025-09-18 |
2.7325 USDT |
23,667.2301 |
2.7388 USDT |
2.7171 USDT |
2.7436 USDT |
2.7464 USDT |
| 2025-09-17 |
2.6758 USDT |
312,213.7786 |
2.6616 USDT |
2.6301 USDT |
2.6680 USDT |
2.7415 USDT |
| 2025-09-16 |
2.6566 USDT |
474,413.8349 |
2.6079 USDT |
2.5658 USDT |
2.5895 USDT |
2.6690 USDT |
| 2025-09-15 |
2.6910 USDT |
32,005.5261 |
2.6860 USDT |
2.6678 USDT |
2.7009 USDT |
2.6906 USDT |
| 2025-09-14 |
2.8185 USDT |
33,588.3526 |
2.8375 USDT |
2.7898 USDT |
2.8217 USDT |
2.8279 USDT |
| 2025-09-13 |
2.7951 USDT |
7,674.4859 |
2.7980 USDT |
2.7845 USDT |
2.8033 USDT |
2.7983 USDT |
| 2025-09-12 |
2.7366 USDT |
22,558.3705 |
2.7333 USDT |
2.7119 USDT |
2.7294 USDT |
2.7265 USDT |
| 2025-09-11 |
2.7369 USDT |
72,221.9135 |
2.7286 USDT |
2.7172 USDT |
2.7397 USDT |
2.7433 USDT |
| 2025-09-10 |
2.7037 USDT |
32,814.4642 |
2.6859 USDT |
2.6665 USDT |
2.6845 USDT |
2.6989 USDT |
| 2025-09-09 |
2.7688 USDT |
43,261.3260 |
2.7566 USDT |
2.7210 USDT |
2.7574 USDT |
2.7954 USDT |
| 2025-09-08 |
2.7559 USDT |
24,495.5083 |
2.7557 USDT |
2.7342 USDT |
2.7504 USDT |
2.7486 USDT |
| 2025-09-07 |
2.7490 USDT |
30,398.7649 |
2.7243 USDT |
2.7211 USDT |
2.7386 USDT |
2.7546 USDT |
| 2025-09-06 |
2.7418 USDT |
8,202.9964 |
2.7529 USDT |
2.7180 USDT |
2.7309 USDT |
2.7269 USDT |
| 2025-09-05 |
2.7275 USDT |
12,059.2067 |
2.7103 USDT |
2.7082 USDT |
2.7257 USDT |
2.7464 USDT |
| 2025-09-04 |
2.7185 USDT |
29,036.1704 |
2.7773 USDT |
2.6690 USDT |
2.6865 USDT |
2.6791 USDT |
| 2025-09-03 |
2.7623 USDT |
14,446.3946 |
2.7546 USDT |
2.7392 USDT |
2.7605 USDT |
2.7598 USDT |
| 2025-09-02 |
2.7603 USDT |
14,930.0428 |
2.7147 USDT |
2.7031 USDT |
2.7190 USDT |
2.7640 USDT |
| 2025-09-01 |
2.7715 USDT |
28,137.4324 |
2.7983 USDT |
2.7170 USDT |
2.7416 USDT |
2.7770 USDT |
| 2025-08-31 |
2.8549 USDT |
26,290.9583 |
2.8480 USDT |
2.8100 USDT |
2.8224 USDT |
2.8180 USDT |
| 2025-08-30 |
2.8563 USDT |
39,706.4259 |
2.8246 USDT |
2.7927 USDT |
2.8302 USDT |
2.8451 USDT |
| 2025-08-29 |
2.8344 USDT |
60,642.3546 |
2.9566 USDT |
2.7176 USDT |
2.7667 USDT |
2.8163 USDT |
| 2025-08-28 |
2.9626 USDT |
30,602.4159 |
2.9643 USDT |
2.9459 USDT |
2.9690 USDT |
2.9759 USDT |