Identifier on Huobi: gusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-10 |
0.0129 USDT |
89,857,764.9377 |
0.0132 USDT |
0.0125 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-04-09 |
0.0120 USDT |
38,715,166.6051 |
0.0119 USDT |
0.0115 USDT |
0.0120 USDT |
0.0121 USDT |
| 2025-04-08 |
0.0127 USDT |
36,752,085.5078 |
0.0127 USDT |
0.0125 USDT |
0.0126 USDT |
0.0125 USDT |
| 2025-04-07 |
0.0124 USDT |
122,670,035.9445 |
0.0128 USDT |
0.0116 USDT |
0.0123 USDT |
0.0128 USDT |
| 2025-04-06 |
0.0140 USDT |
9,316,834.4737 |
0.0141 USDT |
0.0139 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-04-05 |
0.0142 USDT |
7,094,649.1475 |
0.0143 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-04-04 |
0.0142 USDT |
19,910,898.1236 |
0.0144 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-04-03 |
0.0143 USDT |
40,546,183.4602 |
0.0141 USDT |
0.0139 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-04-02 |
0.0148 USDT |
19,690,736.7458 |
0.0153 USDT |
0.0144 USDT |
0.0148 USDT |
0.0145 USDT |
| 2025-04-01 |
0.0152 USDT |
6,234,804.5442 |
0.0150 USDT |
0.0150 USDT |
0.0151 USDT |
0.0153 USDT |
| 2025-03-31 |
0.0150 USDT |
17,243,835.0578 |
0.0151 USDT |
0.0148 USDT |
0.0153 USDT |
0.0149 USDT |
| 2025-03-30 |
0.0153 USDT |
4,617,381.4896 |
0.0151 USDT |
0.0149 USDT |
0.0153 USDT |
0.0154 USDT |
| 2025-03-29 |
0.0151 USDT |
23,947,645.2344 |
0.0155 USDT |
0.0148 USDT |
0.0150 USDT |
0.0151 USDT |
| 2025-03-28 |
0.0165 USDT |
57,670,126.3798 |
0.0168 USDT |
0.0153 USDT |
0.0157 USDT |
0.0157 USDT |
| 2025-03-27 |
0.0169 USDT |
124,574,101.7673 |
0.0166 USDT |
0.0165 USDT |
0.0167 USDT |
0.0169 USDT |
| 2025-03-26 |
0.0170 USDT |
41,418,686.7986 |
0.0170 USDT |
0.0166 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-03-25 |
0.0168 USDT |
16,358,075.0571 |
0.0171 USDT |
0.0166 USDT |
0.0168 USDT |
0.0169 USDT |
| 2025-03-24 |
0.0174 USDT |
39,682,635.5680 |
0.0166 USDT |
0.0166 USDT |
0.0179 USDT |
0.0173 USDT |
| 2025-03-23 |
0.0170 USDT |
207,178,156.6819 |
0.0169 USDT |
0.0164 USDT |
0.0165 USDT |
0.0166 USDT |
| 2025-03-22 |
0.0166 USDT |
296,133,583.1027 |
0.0156 USDT |
0.0155 USDT |
0.0159 USDT |
0.0168 USDT |
| 2025-03-21 |
0.0155 USDT |
17,046,126.0875 |
0.0155 USDT |
0.0154 USDT |
0.0156 USDT |
0.0154 USDT |
| 2025-03-20 |
0.0159 USDT |
32,132,525.2010 |
0.0160 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-03-19 |
0.0155 USDT |
24,192,749.0023 |
0.0155 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-03-18 |
0.0154 USDT |
13,338,719.4244 |
0.0156 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-03-17 |
0.0150 USDT |
104,009.9435 |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-03-16 |
0.0154 USDT |
2,937,695.1961 |
0.0155 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-03-15 |
0.0153 USDT |
9,747,694.0891 |
0.0154 USDT |
0.0150 USDT |
0.0152 USDT |
0.0154 USDT |
| 2025-03-14 |
0.0149 USDT |
106,214,308.0556 |
0.0145 USDT |
0.0144 USDT |
0.0150 USDT |
0.0151 USDT |
| 2025-03-13 |
0.0147 USDT |
124,842,598.3247 |
0.0148 USDT |
0.0144 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-03-12 |
0.0145 USDT |
77,908,513.2179 |
0.0148 USDT |
0.0141 USDT |
0.0144 USDT |
0.0147 USDT |
| 2025-03-11 |
0.0143 USDT |
57,469,763.7794 |
0.0143 USDT |
0.0135 USDT |
0.0142 USDT |
0.0143 USDT |
| 2025-03-10 |
0.0152 USDT |
16,567,498.0846 |
0.0150 USDT |
0.0147 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-03-09 |
0.0158 USDT |
23,070,374.2708 |
0.0164 USDT |
0.0149 USDT |
0.0152 USDT |
0.0151 USDT |
| 2025-03-08 |
0.0165 USDT |
6,998,135.7619 |
0.0165 USDT |
0.0163 USDT |
0.0166 USDT |
0.0165 USDT |
| 2025-03-07 |
0.0169 USDT |
21,921,225.4759 |
0.0168 USDT |
0.0161 USDT |
0.0168 USDT |
0.0171 USDT |
| 2025-03-06 |
0.0174 USDT |
5,468,345.4875 |
0.0175 USDT |
0.0171 USDT |
0.0174 USDT |
0.0175 USDT |
| 2025-03-05 |
0.0167 USDT |
3,320,847.3243 |
0.0168 USDT |
0.0165 USDT |
0.0168 USDT |
0.0167 USDT |
| 2025-03-04 |
0.0167 USDT |
9,776,573.8986 |
0.0175 USDT |
0.0162 USDT |
0.0166 USDT |
0.0168 USDT |
| 2025-03-03 |
0.0193 USDT |
26,268,221.9099 |
0.0206 USDT |
0.0175 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-03-02 |
0.0199 USDT |
12,600,640.8604 |
0.0202 USDT |
0.0196 USDT |
0.0199 USDT |
0.0203 USDT |
| 2025-03-01 |
0.0204 USDT |
17,371,003.3429 |
0.0215 USDT |
0.0198 USDT |
0.0202 USDT |
0.0200 USDT |
| 2025-02-28 |
0.0202 USDT |
23,234,081.3228 |
0.0210 USDT |
0.0190 USDT |
0.0199 USDT |
0.0207 USDT |
| 2025-02-27 |
0.0215 USDT |
17,417,756.4409 |
0.0207 USDT |
0.0205 USDT |
0.0207 USDT |
0.0206 USDT |
| 2025-02-26 |
0.0200 USDT |
18,859,203.4489 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0204 USDT |
| 2025-02-25 |
0.0182 USDT |
23,504,966.4870 |
0.0182 USDT |
0.0175 USDT |
0.0182 USDT |
0.0185 USDT |
| 2025-02-24 |
0.0193 USDT |
20,662,161.0717 |
0.0199 USDT |
0.0187 USDT |
0.0193 USDT |
0.0194 USDT |
| 2025-02-23 |
0.0198 USDT |
12,699,503.5173 |
0.0199 USDT |
0.0196 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-02-22 |
0.0197 USDT |
20,296,535.9982 |
0.0190 USDT |
0.0189 USDT |
0.0194 USDT |
0.0203 USDT |