Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-17 |
2.7136 USDT |
561,140.4643 |
2.6923 USDT |
2.6374 USDT |
2.6815 USDT |
2.6915 USDT |
| 2023-08-16 |
2.8485 USDT |
543,812.4548 |
2.9262 USDT |
2.7067 USDT |
2.7367 USDT |
2.7506 USDT |
| 2023-08-15 |
2.9195 USDT |
1,107,257.1574 |
2.9060 USDT |
2.8268 USDT |
2.8661 USDT |
2.8659 USDT |
| 2023-08-14 |
2.9400 USDT |
1,890,629.6320 |
2.9583 USDT |
2.8942 USDT |
2.9134 USDT |
2.9140 USDT |
| 2023-08-13 |
2.9360 USDT |
1,533,753.9712 |
2.9258 USDT |
2.9020 USDT |
2.9275 USDT |
2.9359 USDT |
| 2023-08-12 |
2.9304 USDT |
1,558,411.4206 |
2.8941 USDT |
2.8666 USDT |
2.8823 USDT |
2.9328 USDT |
| 2023-08-11 |
2.8700 USDT |
2,079,705.5455 |
2.8638 USDT |
2.8203 USDT |
2.8454 USDT |
2.8960 USDT |
| 2023-08-10 |
2.9124 USDT |
2,049,434.9993 |
2.9516 USDT |
2.8187 USDT |
2.8430 USDT |
2.8585 USDT |
| 2023-08-09 |
2.9888 USDT |
1,469,715.2210 |
2.9690 USDT |
2.9067 USDT |
2.9346 USDT |
2.9473 USDT |
| 2023-08-08 |
2.9384 USDT |
1,534,428.3366 |
2.9813 USDT |
2.9138 USDT |
2.9275 USDT |
2.9484 USDT |
| 2023-08-07 |
2.9886 USDT |
1,645,465.7333 |
3.0026 USDT |
2.9250 USDT |
2.9479 USDT |
2.9630 USDT |
| 2023-08-06 |
3.0038 USDT |
1,844,533.7148 |
3.1073 USDT |
2.9607 USDT |
2.9838 USDT |
3.0279 USDT |
| 2023-08-05 |
2.9832 USDT |
1,927,342.0795 |
2.8689 USDT |
2.8652 USDT |
2.9473 USDT |
3.1190 USDT |
| 2023-08-04 |
2.9725 USDT |
2,008,227.2559 |
2.9822 USDT |
2.8662 USDT |
2.8958 USDT |
2.8683 USDT |
| 2023-08-03 |
3.0358 USDT |
1,847,776.6377 |
3.0055 USDT |
2.9617 USDT |
2.9886 USDT |
3.0108 USDT |
| 2023-08-02 |
2.9959 USDT |
1,633,762.6872 |
3.1166 USDT |
2.9126 USDT |
2.9500 USDT |
2.9426 USDT |
| 2023-08-01 |
3.0232 USDT |
1,952,514.5740 |
2.9376 USDT |
2.9175 USDT |
3.0049 USDT |
3.0798 USDT |
| 2023-07-31 |
3.1433 USDT |
1,558,182.7529 |
3.2235 USDT |
2.9565 USDT |
2.9988 USDT |
2.9647 USDT |
| 2023-07-30 |
3.5217 USDT |
1,440,509.4513 |
3.8341 USDT |
3.1748 USDT |
3.2649 USDT |
3.2398 USDT |
| 2023-07-29 |
3.1012 USDT |
1,547,619.5471 |
2.8095 USDT |
2.7938 USDT |
2.8049 USDT |
3.7001 USDT |
| 2023-07-28 |
2.7756 USDT |
2,120,986.8112 |
2.8063 USDT |
2.7177 USDT |
2.7451 USDT |
2.8153 USDT |
| 2023-07-27 |
2.8488 USDT |
1,957,214.8843 |
2.6966 USDT |
2.6841 USDT |
2.7031 USDT |
2.7941 USDT |
| 2023-07-26 |
2.6899 USDT |
1,836,290.6571 |
2.7042 USDT |
2.6524 USDT |
2.6762 USDT |
2.6952 USDT |
| 2023-07-25 |
2.7187 USDT |
1,963,337.9953 |
2.7192 USDT |
2.6813 USDT |
2.7051 USDT |
2.7013 USDT |
| 2023-07-24 |
2.6937 USDT |
1,759,736.7594 |
2.6546 USDT |
2.6045 USDT |
2.6340 USDT |
2.6649 USDT |
| 2023-07-23 |
2.6471 USDT |
2,202,353.8357 |
2.6682 USDT |
2.5997 USDT |
2.6259 USDT |
2.6739 USDT |
| 2023-07-22 |
2.7314 USDT |
1,646,163.5543 |
2.7562 USDT |
2.6633 USDT |
2.6886 USDT |
2.6821 USDT |
| 2023-07-21 |
2.7674 USDT |
1,733,896.3365 |
2.7511 USDT |
2.7112 USDT |
2.7350 USDT |
2.7161 USDT |
| 2023-07-20 |
2.7168 USDT |
2,144,570.0984 |
2.7734 USDT |
2.6458 USDT |
2.6700 USDT |
2.7538 USDT |
| 2023-07-19 |
2.8383 USDT |
1,353,839.5174 |
2.9881 USDT |
2.7484 USDT |
2.7831 USDT |
2.7800 USDT |
| 2023-07-18 |
3.1773 USDT |
74,245.6787 |
2.5928 USDT |
2.5906 USDT |
2.6552 USDT |
3.1257 USDT |
| 2023-07-17 |
2.5476 USDT |
44,558.5801 |
2.5006 USDT |
2.4812 USDT |
2.5006 USDT |
2.5927 USDT |
| 2023-07-16 |
2.5507 USDT |
39,449.3848 |
2.5715 USDT |
2.5180 USDT |
2.5180 USDT |
2.5180 USDT |
| 2023-07-15 |
2.5700 USDT |
55,709.0716 |
2.5872 USDT |
2.5465 USDT |
2.5576 USDT |
2.5565 USDT |
| 2023-07-14 |
2.6684 USDT |
46,907.5217 |
2.6754 USDT |
2.5923 USDT |
2.6294 USDT |
2.5924 USDT |
| 2023-07-13 |
2.5979 USDT |
59,255.4666 |
2.5607 USDT |
2.5239 USDT |
2.5395 USDT |
2.6659 USDT |
| 2023-07-12 |
2.5567 USDT |
48,765.4953 |
2.5462 USDT |
2.5385 USDT |
2.5550 USDT |
2.5682 USDT |
| 2023-07-11 |
2.5600 USDT |
48,060.7494 |
2.5303 USDT |
2.5181 USDT |
2.5371 USDT |
2.5518 USDT |
| 2023-07-10 |
2.5305 USDT |
47,640.5555 |
2.5421 USDT |
2.4960 USDT |
2.5159 USDT |
2.5871 USDT |
| 2023-07-09 |
2.6070 USDT |
830.9382 |
2.6013 USDT |
2.5395 USDT |
2.5562 USDT |
2.5805 USDT |
| 2023-07-08 |
2.5689 USDT |
376.5228 |
2.5435 USDT |
2.5435 USDT |
2.5617 USDT |
2.5720 USDT |
| 2023-07-07 |
2.5503 USDT |
50,707.8761 |
2.4836 USDT |
2.4494 USDT |
2.5065 USDT |
2.5204 USDT |
| 2023-07-06 |
2.5383 USDT |
51,301.1646 |
2.5036 USDT |
2.4671 USDT |
2.4846 USDT |
2.5215 USDT |
| 2023-07-05 |
2.5100 USDT |
56,725.1258 |
2.5114 USDT |
2.4314 USDT |
2.4596 USDT |
2.5194 USDT |
| 2023-07-04 |
2.5284 USDT |
59,877.7485 |
2.5217 USDT |
2.4772 USDT |
2.5109 USDT |
2.5192 USDT |
| 2023-07-03 |
2.4846 USDT |
42,970.3851 |
2.4774 USDT |
2.4587 USDT |
2.4794 USDT |
2.5087 USDT |
| 2023-07-02 |
2.4813 USDT |
63,823.7993 |
2.5485 USDT |
2.4307 USDT |
2.4590 USDT |
2.4800 USDT |
| 2023-07-01 |
2.5348 USDT |
64,071.3049 |
2.5141 USDT |
2.4738 USDT |
2.5091 USDT |
2.5425 USDT |
| 2023-06-30 |
2.4374 USDT |
53,978.3748 |
2.3980 USDT |
2.2721 USDT |
2.3861 USDT |
2.4787 USDT |
| 2023-06-29 |
2.3498 USDT |
65,963.1477 |
2.3020 USDT |
2.2946 USDT |
2.3034 USDT |
2.4149 USDT |