Identifier on Huobi: forthusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
2.7602 USDT |
350.2682 |
2.7663 USDT |
2.7400 USDT |
2.7438 USDT |
2.7438 USDT |
| 2025-03-14 |
2.6991 USDT |
1,744.6453 |
2.6641 USDT |
2.6453 USDT |
2.6479 USDT |
2.8395 USDT |
| 2025-03-13 |
2.7448 USDT |
540.0494 |
2.7800 USDT |
2.6803 USDT |
2.6817 USDT |
2.6893 USDT |
| 2025-03-12 |
2.5758 USDT |
152.0498 |
2.5933 USDT |
2.5400 USDT |
2.5400 USDT |
2.5400 USDT |
| 2025-03-11 |
2.5334 USDT |
667.9769 |
2.5175 USDT |
2.4251 USDT |
2.4575 USDT |
2.6218 USDT |
| 2025-03-10 |
2.6388 USDT |
177.1547 |
2.5571 USDT |
2.5571 USDT |
2.5571 USDT |
2.6600 USDT |
| 2025-03-09 |
2.7962 USDT |
1,081.3103 |
2.8757 USDT |
2.5708 USDT |
2.5834 USDT |
2.5708 USDT |
| 2025-03-08 |
2.8973 USDT |
278.7045 |
2.9233 USDT |
2.8192 USDT |
2.8192 USDT |
2.9256 USDT |
| 2025-03-07 |
2.8942 USDT |
2,035.7867 |
2.9200 USDT |
2.8335 USDT |
2.8774 USDT |
2.9300 USDT |
| 2025-03-06 |
3.0007 USDT |
687.1974 |
2.9825 USDT |
2.9448 USDT |
2.9500 USDT |
2.9500 USDT |
| 2025-03-05 |
2.9921 USDT |
1,040.8689 |
2.9884 USDT |
2.9577 USDT |
2.9577 USDT |
2.9825 USDT |
| 2025-03-04 |
2.9179 USDT |
437.1774 |
3.0426 USDT |
2.7843 USDT |
2.9017 USDT |
2.9381 USDT |
| 2025-03-03 |
3.3413 USDT |
205.0371 |
3.4292 USDT |
3.2500 USDT |
3.2500 USDT |
3.2500 USDT |
| 2025-03-02 |
3.4188 USDT |
1,346.3417 |
3.2401 USDT |
3.2401 USDT |
3.2401 USDT |
3.4066 USDT |
| 2025-03-01 |
3.2577 USDT |
166.2996 |
3.1911 USDT |
3.1703 USDT |
3.1763 USDT |
3.1763 USDT |
| 2025-02-28 |
3.1327 USDT |
578.8379 |
3.3064 USDT |
3.0700 USDT |
3.0700 USDT |
3.1911 USDT |
| 2025-02-27 |
3.2467 USDT |
56.4710 |
3.2181 USDT |
3.2181 USDT |
3.2181 USDT |
3.2884 USDT |
| 2025-02-26 |
3.2563 USDT |
205.8502 |
3.2378 USDT |
3.1613 USDT |
3.1786 USDT |
3.3001 USDT |
| 2025-02-25 |
3.1633 USDT |
691.8343 |
3.1579 USDT |
3.0533 USDT |
3.0558 USDT |
3.0558 USDT |
| 2025-02-24 |
3.5500 USDT |
128.6803 |
3.5805 USDT |
3.4700 USDT |
3.4700 USDT |
3.4700 USDT |
| 2025-02-23 |
3.5732 USDT |
385.5651 |
3.5910 USDT |
3.5250 USDT |
3.5388 USDT |
3.5671 USDT |
| 2025-02-22 |
3.5017 USDT |
323.9417 |
3.4494 USDT |
3.4485 USDT |
3.4486 USDT |
3.5910 USDT |
| 2025-02-21 |
3.5613 USDT |
2,572.6940 |
3.5431 USDT |
3.4775 USDT |
3.4775 USDT |
3.4775 USDT |
| 2025-02-20 |
3.5276 USDT |
2,401.6375 |
3.5680 USDT |
3.4641 USDT |
3.4664 USDT |
3.4664 USDT |
| 2025-02-19 |
3.5461 USDT |
2,774.5372 |
3.5430 USDT |
3.4318 USDT |
3.4751 USDT |
3.4865 USDT |
| 2025-02-18 |
3.4618 USDT |
332.4531 |
3.4700 USDT |
3.4100 USDT |
3.4100 USDT |
3.5191 USDT |
| 2025-02-17 |
3.5636 USDT |
419.9831 |
3.6307 USDT |
3.4700 USDT |
3.4700 USDT |
3.4700 USDT |
| 2025-02-16 |
3.8165 USDT |
289.0521 |
3.9502 USDT |
3.7170 USDT |
3.7170 USDT |
3.7170 USDT |
| 2025-02-15 |
3.9192 USDT |
1,147.5925 |
3.7000 USDT |
3.5910 USDT |
3.7000 USDT |
3.9620 USDT |
| 2025-02-14 |
3.8281 USDT |
12.4782 |
3.7365 USDT |
3.7365 USDT |
3.7365 USDT |
3.8336 USDT |
| 2025-02-13 |
4.1542 USDT |
66.8910 |
4.2386 USDT |
4.0906 USDT |
4.0906 USDT |
4.0906 USDT |
| 2025-02-12 |
3.8483 USDT |
668.6353 |
3.9042 USDT |
3.7700 USDT |
3.8400 USDT |
3.8400 USDT |
| 2025-02-11 |
4.1117 USDT |
102.5153 |
4.0532 USDT |
3.9820 USDT |
3.9820 USDT |
3.9939 USDT |
| 2025-02-10 |
4.0530 USDT |
172.8729 |
3.9820 USDT |
3.8470 USDT |
3.8470 USDT |
4.1590 USDT |
| 2025-02-09 |
3.9403 USDT |
253.5728 |
4.0723 USDT |
3.8100 USDT |
3.8100 USDT |
3.8100 USDT |
| 2025-02-08 |
4.2687 USDT |
1,651.1484 |
4.0484 USDT |
3.8470 USDT |
3.9332 USDT |
4.1234 USDT |
| 2025-02-07 |
4.1647 USDT |
2,316.7903 |
4.2972 USDT |
4.0600 USDT |
4.1176 USDT |
4.1210 USDT |
| 2025-02-06 |
4.7341 USDT |
4,038.2556 |
4.5689 USDT |
4.3822 USDT |
4.3822 USDT |
4.3822 USDT |
| 2025-02-05 |
5.1265 USDT |
6,462.8518 |
4.4140 USDT |
4.4140 USDT |
4.5258 USDT |
4.9443 USDT |
| 2025-02-04 |
4.4086 USDT |
2,847.0065 |
3.5269 USDT |
3.3700 USDT |
3.4146 USDT |
4.5690 USDT |
| 2025-02-03 |
3.1482 USDT |
442.9944 |
3.3530 USDT |
2.9506 USDT |
2.9918 USDT |
3.2565 USDT |
| 2025-02-02 |
3.8241 USDT |
128.3155 |
3.9516 USDT |
3.5910 USDT |
3.6125 USDT |
3.6125 USDT |
| 2025-02-01 |
4.1337 USDT |
248.8099 |
4.3187 USDT |
4.0950 USDT |
4.1144 USDT |
4.1130 USDT |
| 2025-01-31 |
4.3621 USDT |
1,079.1132 |
4.2541 USDT |
4.2020 USDT |
4.2058 USDT |
4.3187 USDT |
| 2025-01-30 |
4.2946 USDT |
230.3468 |
4.1800 USDT |
4.1800 USDT |
4.2783 USDT |
4.3478 USDT |
| 2025-01-29 |
4.2511 USDT |
58.4761 |
4.1210 USDT |
4.1210 USDT |
4.1210 USDT |
4.1874 USDT |
| 2025-01-28 |
4.2746 USDT |
197.8264 |
4.4140 USDT |
4.2014 USDT |
4.2014 USDT |
4.2392 USDT |
| 2025-01-27 |
4.1324 USDT |
277.3232 |
4.2650 USDT |
4.0211 USDT |
4.0352 USDT |
4.2650 USDT |
| 2025-01-26 |
4.3576 USDT |
388.1220 |
4.3296 USDT |
4.2644 USDT |
4.2903 USDT |
4.3024 USDT |
| 2025-01-25 |
4.2883 USDT |
155.2282 |
4.2651 USDT |
4.1859 USDT |
4.2712 USDT |
4.3296 USDT |