Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |