Identifier on Huobi: gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
0.0140 USDT |
13,844,668.9088 |
0.0142 USDT |
0.0136 USDT |
0.0140 USDT |
0.0141 USDT |
| 2025-05-29 |
0.0148 USDT |
9,061,980.9690 |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-05-28 |
0.0150 USDT |
14,276,863.8278 |
0.0151 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-05-27 |
0.0145 USDT |
18,547,338.4166 |
0.0145 USDT |
0.0141 USDT |
0.0144 USDT |
0.0148 USDT |
| 2025-05-26 |
0.0148 USDT |
11,750,769.4340 |
0.0149 USDT |
0.0147 USDT |
0.0148 USDT |
0.0147 USDT |
| 2025-05-25 |
0.0148 USDT |
12,850,342.6019 |
0.0150 USDT |
0.0145 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-05-24 |
0.0152 USDT |
11,250,854.2669 |
0.0151 USDT |
0.0150 USDT |
0.0151 USDT |
0.0153 USDT |
| 2025-05-23 |
0.0158 USDT |
29,849,938.8314 |
0.0161 USDT |
0.0150 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-05-22 |
0.0158 USDT |
24,148,957.9512 |
0.0154 USDT |
0.0153 USDT |
0.0157 USDT |
0.0162 USDT |
| 2025-05-21 |
0.0151 USDT |
26,306,179.5430 |
0.0152 USDT |
0.0149 USDT |
0.0151 USDT |
0.0153 USDT |
| 2025-05-20 |
0.0151 USDT |
14,645,968.4428 |
0.0150 USDT |
0.0149 USDT |
0.0150 USDT |
0.0152 USDT |
| 2025-05-19 |
0.0147 USDT |
40,914,829.0935 |
0.0154 USDT |
0.0143 USDT |
0.0145 USDT |
0.0150 USDT |
| 2025-05-18 |
0.0152 USDT |
19,841,517.0460 |
0.0151 USDT |
0.0151 USDT |
0.0152 USDT |
0.0155 USDT |
| 2025-05-17 |
0.0153 USDT |
36,664,416.5940 |
0.0155 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-05-16 |
0.0161 USDT |
11,668,327.6466 |
0.0160 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-05-15 |
0.0164 USDT |
21,244,287.3520 |
0.0166 USDT |
0.0158 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-05-14 |
0.0171 USDT |
16,132,697.4915 |
0.0171 USDT |
0.0168 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-05-13 |
0.0166 USDT |
14,892,521.2948 |
0.0171 USDT |
0.0162 USDT |
0.0165 USDT |
0.0167 USDT |
| 2025-05-12 |
0.0169 USDT |
27,847,942.0653 |
0.0166 USDT |
0.0164 USDT |
0.0168 USDT |
0.0166 USDT |
| 2025-05-11 |
0.0169 USDT |
30,974,870.9594 |
0.0172 USDT |
0.0164 USDT |
0.0167 USDT |
0.0167 USDT |
| 2025-05-10 |
0.0165 USDT |
23,604,137.9031 |
0.0164 USDT |
0.0161 USDT |
0.0164 USDT |
0.0170 USDT |
| 2025-05-09 |
0.0159 USDT |
3,916,447.5754 |
0.0159 USDT |
0.0158 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-05-08 |
0.0149 USDT |
12,740,935.2106 |
0.0148 USDT |
0.0145 USDT |
0.0148 USDT |
0.0151 USDT |
| 2025-05-07 |
0.0148 USDT |
131,514,287.5683 |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
0.0146 USDT |
| 2025-05-06 |
0.0142 USDT |
42,208,733.4651 |
0.0144 USDT |
0.0137 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-05-05 |
0.0143 USDT |
31,484,002.8924 |
0.0143 USDT |
0.0141 USDT |
0.0142 USDT |
0.0144 USDT |
| 2025-05-04 |
0.0147 USDT |
23,730,609.8133 |
0.0152 USDT |
0.0144 USDT |
0.0145 USDT |
0.0146 USDT |
| 2025-05-03 |
0.0155 USDT |
23,282,979.0428 |
0.0159 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-05-02 |
0.0159 USDT |
48,874,309.8445 |
0.0156 USDT |
0.0155 USDT |
0.0157 USDT |
0.0161 USDT |
| 2025-05-01 |
0.0157 USDT |
46,490,599.4346 |
0.0159 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-04-30 |
0.0155 USDT |
89,290,898.8526 |
0.0152 USDT |
0.0150 USDT |
0.0153 USDT |
0.0159 USDT |
| 2025-04-29 |
0.0153 USDT |
44,839,610.6673 |
0.0151 USDT |
0.0151 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-04-28 |
0.0146 USDT |
123,017,393.2155 |
0.0145 USDT |
0.0142 USDT |
0.0144 USDT |
0.0148 USDT |
| 2025-04-27 |
0.0150 USDT |
46,539,937.4914 |
0.0152 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-04-26 |
0.0154 USDT |
29,664,269.0820 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0154 USDT |
| 2025-04-25 |
0.0149 USDT |
46,517,171.6532 |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0150 USDT |
| 2025-04-24 |
0.0146 USDT |
76,408,851.6330 |
0.0149 USDT |
0.0143 USDT |
0.0145 USDT |
0.0146 USDT |
| 2025-04-23 |
0.0148 USDT |
84,377,616.5450 |
0.0146 USDT |
0.0145 USDT |
0.0147 USDT |
0.0150 USDT |
| 2025-04-22 |
0.0139 USDT |
104,591,640.7039 |
0.0139 USDT |
0.0136 USDT |
0.0138 USDT |
0.0143 USDT |
| 2025-04-21 |
0.0143 USDT |
47,437,413.5949 |
0.0143 USDT |
0.0141 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-04-20 |
0.0142 USDT |
47,993,197.8556 |
0.0144 USDT |
0.0139 USDT |
0.0140 USDT |
0.0141 USDT |
| 2025-04-19 |
0.0143 USDT |
89,980,533.2657 |
0.0138 USDT |
0.0138 USDT |
0.0141 USDT |
0.0144 USDT |
| 2025-04-18 |
0.0140 USDT |
207,372,640.9352 |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0139 USDT |
| 2025-04-17 |
0.0133 USDT |
77,698,084.9733 |
0.0128 USDT |
0.0128 USDT |
0.0130 USDT |
0.0134 USDT |
| 2025-04-16 |
0.0131 USDT |
101,970,016.9276 |
0.0131 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-04-15 |
0.0133 USDT |
99,862,577.2880 |
0.0132 USDT |
0.0130 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-04-14 |
0.0130 USDT |
30,230,561.5431 |
0.0129 USDT |
0.0128 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-04-13 |
0.0136 USDT |
39,818,080.2766 |
0.0138 USDT |
0.0133 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-04-12 |
0.0136 USDT |
102,134,732.4973 |
0.0134 USDT |
0.0133 USDT |
0.0135 USDT |
0.0138 USDT |
| 2025-04-11 |
0.0128 USDT |
10,264,206.8518 |
0.0128 USDT |
0.0127 USDT |
0.0129 USDT |
0.0129 USDT |