Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
2.8747 USDT |
348,897.7476 |
2.9961 USDT |
2.7421 USDT |
2.7867 USDT |
2.8549 USDT |
| 2025-08-11 |
2.7803 USDT |
97,700.3128 |
2.7574 USDT |
2.7236 USDT |
2.7701 USDT |
2.7350 USDT |
| 2025-08-10 |
2.7352 USDT |
110,052.9605 |
2.7394 USDT |
2.6611 USDT |
2.7103 USDT |
2.7373 USDT |
| 2025-08-09 |
2.7006 USDT |
150,904.5019 |
2.6732 USDT |
2.5747 USDT |
2.6181 USDT |
2.7929 USDT |
| 2025-08-08 |
2.4855 USDT |
68,548.3771 |
2.4602 USDT |
2.4459 USDT |
2.4741 USDT |
2.4938 USDT |
| 2025-08-07 |
2.4086 USDT |
65,452.5127 |
2.4036 USDT |
2.3736 USDT |
2.4009 USDT |
2.4347 USDT |
| 2025-08-06 |
2.4232 USDT |
84,751.7587 |
2.4526 USDT |
2.3821 USDT |
2.4009 USDT |
2.4257 USDT |
| 2025-08-05 |
2.4922 USDT |
74,235.9011 |
2.5221 USDT |
2.4136 USDT |
2.4442 USDT |
2.4388 USDT |
| 2025-08-04 |
2.4714 USDT |
57,427.4368 |
2.4386 USDT |
2.4260 USDT |
2.4644 USDT |
2.5159 USDT |
| 2025-08-03 |
2.4234 USDT |
47,209.0963 |
2.3925 USDT |
2.3792 USDT |
2.4247 USDT |
2.4324 USDT |
| 2025-08-02 |
2.4522 USDT |
53,721.1636 |
2.4634 USDT |
2.3885 USDT |
2.4274 USDT |
2.4214 USDT |
| 2025-08-01 |
2.5269 USDT |
69,441.0820 |
2.5512 USDT |
2.4671 USDT |
2.5096 USDT |
2.5015 USDT |
| 2025-07-31 |
2.6442 USDT |
58,847.0279 |
2.6450 USDT |
2.5509 USDT |
2.5778 USDT |
2.5509 USDT |
| 2025-07-30 |
2.6820 USDT |
123,210.7371 |
2.7099 USDT |
2.6085 USDT |
2.6473 USDT |
2.6360 USDT |
| 2025-07-29 |
2.7316 USDT |
66,864.8904 |
2.7268 USDT |
2.6802 USDT |
2.7119 USDT |
2.6922 USDT |
| 2025-07-28 |
2.8138 USDT |
63,243.7019 |
2.8569 USDT |
2.7126 USDT |
2.7336 USDT |
2.7242 USDT |
| 2025-07-27 |
2.8098 USDT |
45,920.1452 |
2.7577 USDT |
2.7550 USDT |
2.8001 USDT |
2.8409 USDT |
| 2025-07-26 |
2.7780 USDT |
42,988.6151 |
2.7592 USDT |
2.7452 USDT |
2.7747 USDT |
2.7973 USDT |
| 2025-07-25 |
2.7239 USDT |
128,605.5643 |
2.7123 USDT |
2.6596 USDT |
2.7201 USDT |
2.7555 USDT |
| 2025-07-24 |
2.6713 USDT |
124,757.5273 |
2.7184 USDT |
2.5250 USDT |
2.6335 USDT |
2.7475 USDT |
| 2025-07-23 |
2.8353 USDT |
68,636.4504 |
2.8557 USDT |
2.7731 USDT |
2.8086 USDT |
2.7907 USDT |
| 2025-07-22 |
2.8479 USDT |
127,347.8736 |
2.9207 USDT |
2.7819 USDT |
2.8443 USDT |
2.8197 USDT |
| 2025-07-21 |
2.9223 USDT |
211,693.3380 |
2.8116 USDT |
2.7772 USDT |
2.8346 USDT |
2.9154 USDT |
| 2025-07-20 |
2.7862 USDT |
76,318.8069 |
2.7247 USDT |
2.6929 USDT |
2.7234 USDT |
2.8137 USDT |
| 2025-07-19 |
2.6743 USDT |
62,800.7104 |
2.6649 USDT |
2.6145 USDT |
2.6771 USDT |
2.6796 USDT |
| 2025-07-18 |
2.7562 USDT |
178,268.9067 |
2.7514 USDT |
2.6444 USDT |
2.6969 USDT |
2.6836 USDT |
| 2025-07-17 |
2.7284 USDT |
116,835.4628 |
2.7714 USDT |
2.6618 USDT |
2.7053 USDT |
2.7507 USDT |
| 2025-07-16 |
2.7449 USDT |
124,220.5620 |
2.6360 USDT |
2.6228 USDT |
2.6606 USDT |
2.8353 USDT |
| 2025-07-15 |
2.5480 USDT |
211,464.7919 |
2.5694 USDT |
2.4691 USDT |
2.5370 USDT |
2.5272 USDT |
| 2025-07-14 |
2.5763 USDT |
56,551.3090 |
2.5720 USDT |
2.5493 USDT |
2.5781 USDT |
2.5893 USDT |
| 2025-07-13 |
2.5581 USDT |
171,579.6343 |
2.5355 USDT |
2.5136 USDT |
2.5474 USDT |
2.5499 USDT |
| 2025-07-12 |
2.5816 USDT |
442,985.8836 |
2.5055 USDT |
2.4826 USDT |
2.5232 USDT |
2.5087 USDT |
| 2025-07-11 |
2.5364 USDT |
586,233.1714 |
2.5063 USDT |
2.4444 USDT |
2.5115 USDT |
2.5305 USDT |
| 2025-07-10 |
2.4408 USDT |
559,813.4734 |
2.3939 USDT |
2.3918 USDT |
2.4063 USDT |
2.4862 USDT |
| 2025-07-09 |
2.3755 USDT |
396,242.9097 |
2.2994 USDT |
2.2961 USDT |
2.3137 USDT |
2.4077 USDT |
| 2025-07-08 |
2.2477 USDT |
52,505.5938 |
2.2570 USDT |
2.2314 USDT |
2.2426 USDT |
2.2426 USDT |
| 2025-07-07 |
2.2957 USDT |
61,995.1076 |
2.2845 USDT |
2.2773 USDT |
2.2890 USDT |
2.3028 USDT |
| 2025-07-06 |
2.2452 USDT |
73,057.9728 |
2.2483 USDT |
2.2314 USDT |
2.2455 USDT |
2.2505 USDT |
| 2025-07-05 |
2.2578 USDT |
148,701.8887 |
2.2674 USDT |
2.2197 USDT |
2.2512 USDT |
2.2323 USDT |
| 2025-07-04 |
2.3334 USDT |
265,081.1822 |
2.4147 USDT |
2.2600 USDT |
2.2670 USDT |
2.2664 USDT |
| 2025-07-03 |
2.4033 USDT |
26,283.4039 |
2.3978 USDT |
2.3932 USDT |
2.4109 USDT |
2.3952 USDT |
| 2025-07-02 |
2.2878 USDT |
14,494.2729 |
2.2932 USDT |
2.2635 USDT |
2.2924 USDT |
2.2915 USDT |
| 2025-07-01 |
2.3633 USDT |
22,996.9146 |
2.3758 USDT |
2.3413 USDT |
2.3649 USDT |
2.3463 USDT |
| 2025-06-30 |
2.4105 USDT |
30,335.1170 |
2.4083 USDT |
2.3913 USDT |
2.4025 USDT |
2.3982 USDT |
| 2025-06-29 |
2.3646 USDT |
41,261.8036 |
2.3650 USDT |
2.3456 USDT |
2.3692 USDT |
2.3688 USDT |
| 2025-06-28 |
2.3145 USDT |
68,678.2110 |
2.3310 USDT |
2.2997 USDT |
2.3095 USDT |
2.3169 USDT |
| 2025-06-27 |
2.3351 USDT |
131,979.8595 |
2.3507 USDT |
2.2800 USDT |
2.3065 USDT |
2.3030 USDT |
| 2025-06-26 |
2.3531 USDT |
124,986.1211 |
2.4300 USDT |
2.3167 USDT |
2.3356 USDT |
2.3488 USDT |
| 2025-06-25 |
2.4318 USDT |
257.8567 |
2.3490 USDT |
2.3490 USDT |
2.3490 USDT |
2.4300 USDT |
| 2025-06-24 |
0.0000 USDT |
0.0000 |
2.2862 USDT |
2.2862 USDT |
2.2862 USDT |
2.2862 USDT |