Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
2.9223 USDT |
17,282.1664 |
2.9211 USDT |
2.8920 USDT |
2.9111 USDT |
2.9314 USDT |
| 2025-08-26 |
2.8780 USDT |
71,342.0231 |
2.8201 USDT |
2.8004 USDT |
2.8420 USDT |
2.9229 USDT |
| 2025-08-25 |
2.9236 USDT |
81,702.4434 |
3.0145 USDT |
2.8158 USDT |
2.8504 USDT |
2.8336 USDT |
| 2025-08-24 |
3.1062 USDT |
321,554.7392 |
3.2809 USDT |
2.9217 USDT |
2.9963 USDT |
3.0542 USDT |
| 2025-08-23 |
2.8520 USDT |
1,883.9920 |
2.8548 USDT |
2.8431 USDT |
2.8609 USDT |
2.8555 USDT |
| 2025-08-22 |
2.7413 USDT |
86,727.6020 |
2.6511 USDT |
2.6086 USDT |
2.6710 USDT |
2.8527 USDT |
| 2025-08-21 |
2.6935 USDT |
67,341.5598 |
2.7479 USDT |
2.6186 USDT |
2.6446 USDT |
2.6635 USDT |
| 2025-08-20 |
2.7264 USDT |
77,723.3827 |
2.6563 USDT |
2.6558 USDT |
2.6820 USDT |
2.7551 USDT |
| 2025-08-19 |
2.7363 USDT |
62,110.3661 |
2.8187 USDT |
2.6610 USDT |
2.7000 USDT |
2.6856 USDT |
| 2025-08-18 |
2.8320 USDT |
18,760.2625 |
2.8989 USDT |
2.7840 USDT |
2.8130 USDT |
2.8006 USDT |
| 2025-08-17 |
2.9477 USDT |
40,507.7478 |
2.9294 USDT |
2.8935 USDT |
2.9114 USDT |
2.9653 USDT |
| 2025-08-16 |
3.0143 USDT |
179,518.0453 |
2.8598 USDT |
2.8471 USDT |
2.8717 USDT |
2.9959 USDT |
| 2025-08-15 |
2.8452 USDT |
63,362.9570 |
2.8326 USDT |
2.7985 USDT |
2.8172 USDT |
2.8646 USDT |
| 2025-08-14 |
3.1702 USDT |
485,034.6260 |
2.9311 USDT |
2.7160 USDT |
2.9191 USDT |
2.8585 USDT |
| 2025-08-13 |
2.8696 USDT |
117,648.9392 |
2.8216 USDT |
2.8025 USDT |
2.8289 USDT |
2.9148 USDT |