Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
7.1007 USDT |
973,523.3692 HT |
7.1623 USDT |
6.9888 USDT |
7.0425 USDT |
7.0568 USDT |
| 2022-05-31 |
7.1413 USDT |
959,701.3012 HT |
7.1821 USDT |
7.0800 USDT |
7.1248 USDT |
7.1371 USDT |
| 2022-05-30 |
7.0923 USDT |
771,479.3331 HT |
7.0351 USDT |
7.0200 USDT |
7.0447 USDT |
7.1830 USDT |
| 2022-05-29 |
7.0170 USDT |
771,897.9473 HT |
7.0044 USDT |
6.9766 USDT |
7.0035 USDT |
7.0324 USDT |
| 2022-05-28 |
6.9999 USDT |
818,873.7428 HT |
7.0000 USDT |
6.9602 USDT |
7.0002 USDT |
7.0005 USDT |
| 2022-05-27 |
6.9270 USDT |
1,506,581.6406 HT |
6.9478 USDT |
6.7692 USDT |
6.8631 USDT |
6.9839 USDT |
| 2022-05-26 |
6.9332 USDT |
1,348,992.1866 HT |
7.0130 USDT |
6.6800 USDT |
6.8832 USDT |
6.9972 USDT |
| 2022-05-25 |
7.0233 USDT |
925,278.7813 HT |
7.0212 USDT |
6.9429 USDT |
7.0056 USDT |
7.0185 USDT |
| 2022-05-24 |
6.9810 USDT |
1,169,854.2167 HT |
6.8987 USDT |
6.8764 USDT |
6.9585 USDT |
7.0328 USDT |
| 2022-05-23 |
6.9930 USDT |
926,262.4633 HT |
7.0086 USDT |
6.7991 USDT |
6.9049 USDT |
6.9615 USDT |
| 2022-05-22 |
6.9945 USDT |
1,070,241.3623 HT |
7.0698 USDT |
6.8588 USDT |
6.9618 USDT |
7.0102 USDT |
| 2022-05-21 |
7.0082 USDT |
1,031,592.1991 HT |
6.9950 USDT |
6.8610 USDT |
6.9422 USDT |
7.0733 USDT |
| 2022-05-20 |
7.0040 USDT |
1,162,080.0859 HT |
6.9926 USDT |
6.8366 USDT |
6.9124 USDT |
7.0344 USDT |
| 2022-05-19 |
7.0224 USDT |
983,379.9603 HT |
6.9104 USDT |
6.8881 USDT |
6.9831 USDT |
6.9978 USDT |
| 2022-05-18 |
6.9898 USDT |
380,679.7949 HT |
7.0560 USDT |
6.8976 USDT |
6.9996 USDT |
6.9981 USDT |
| 2022-05-17 |
7.0340 USDT |
188,160.1784 HT |
6.9945 USDT |
6.9217 USDT |
7.0100 USDT |
7.0604 USDT |
| 2022-05-16 |
7.0210 USDT |
293,440.6831 HT |
7.2420 USDT |
6.8850 USDT |
6.9588 USDT |
7.0103 USDT |
| 2022-05-15 |
7.0942 USDT |
288,051.4294 HT |
7.0577 USDT |
6.9769 USDT |
7.0341 USDT |
7.1668 USDT |
| 2022-05-14 |
6.9701 USDT |
523,466.2474 HT |
6.9680 USDT |
6.8183 USDT |
6.9302 USDT |
7.0340 USDT |
| 2022-05-13 |
6.9727 USDT |
1,230,849.3341 HT |
7.0746 USDT |
6.2666 USDT |
6.8261 USDT |
6.8799 USDT |
| 2022-05-12 |
6.6756 USDT |
2,779,343.8976 HT |
7.4225 USDT |
6.0000 USDT |
6.5100 USDT |
7.0704 USDT |
| 2022-05-11 |
7.8698 USDT |
2,767,647.7714 HT |
8.2288 USDT |
7.3500 USDT |
7.5201 USDT |
7.4612 USDT |
| 2022-05-10 |
8.1715 USDT |
2,837,291.9483 HT |
7.9019 USDT |
7.7671 USDT |
8.0454 USDT |
8.2346 USDT |
| 2022-05-09 |
8.3016 USDT |
1,631,383.8254 HT |
8.7559 USDT |
7.8571 USDT |
8.0730 USDT |
8.2845 USDT |
| 2022-05-08 |
8.8195 USDT |
695,622.1205 HT |
8.9228 USDT |
8.5389 USDT |
8.7303 USDT |
8.7127 USDT |
| 2022-05-07 |
9.1718 USDT |
713,223.6940 HT |
9.0040 USDT |
8.9559 USDT |
9.0042 USDT |
9.0752 USDT |
| 2022-05-06 |
9.1168 USDT |
751,249.4842 HT |
9.2946 USDT |
8.8699 USDT |
9.0163 USDT |
8.9983 USDT |
| 2022-05-05 |
9.3516 USDT |
632,731.8895 HT |
9.5653 USDT |
9.0529 USDT |
9.1560 USDT |
9.2326 USDT |
| 2022-05-04 |
9.4499 USDT |
582,617.7267 HT |
9.4229 USDT |
9.3700 USDT |
9.4368 USDT |
9.5471 USDT |
| 2022-05-03 |
9.4399 USDT |
270,623.6541 HT |
9.4643 USDT |
9.3688 USDT |
9.4239 USDT |
9.3823 USDT |
| 2022-05-02 |
9.4473 USDT |
391,479.5549 HT |
9.4432 USDT |
9.4010 USDT |
9.4477 USDT |
9.4805 USDT |
| 2022-05-01 |
9.3307 USDT |
525,698.4107 HT |
9.2272 USDT |
9.1900 USDT |
9.2369 USDT |
9.4241 USDT |
| 2022-04-30 |
9.3792 USDT |
598,352.9188 HT |
9.3896 USDT |
9.2300 USDT |
9.3280 USDT |
9.2411 USDT |
| 2022-04-29 |
9.3867 USDT |
678,170.8000 HT |
9.4691 USDT |
9.2980 USDT |
9.3529 USDT |
9.3598 USDT |
| 2022-04-28 |
9.4109 USDT |
463,659.0143 HT |
9.3475 USDT |
9.3036 USDT |
9.3547 USDT |
9.4512 USDT |
| 2022-04-27 |
9.2943 USDT |
621,529.3142 HT |
9.0857 USDT |
9.0739 USDT |
9.1384 USDT |
9.3586 USDT |
| 2022-04-26 |
9.3349 USDT |
557,185.3616 HT |
9.4721 USDT |
9.0689 USDT |
9.1388 USDT |
9.1670 USDT |
| 2022-04-25 |
9.3967 USDT |
667,147.0830 HT |
9.4389 USDT |
9.2721 USDT |
9.3200 USDT |
9.4461 USDT |
| 2022-04-24 |
9.4352 USDT |
326,076.8117 HT |
9.4127 USDT |
9.3863 USDT |
9.4429 USDT |
9.4431 USDT |
| 2022-04-23 |
9.4352 USDT |
309,555.3723 HT |
9.4455 USDT |
9.3667 USDT |
9.4211 USDT |
9.4472 USDT |
| 2022-04-22 |
9.4563 USDT |
1,367,814.5448 HT |
9.4093 USDT |
9.3699 USDT |
9.4243 USDT |
9.4495 USDT |
| 2022-04-21 |
9.5022 USDT |
1,236,466.1818 HT |
9.4558 USDT |
9.4113 USDT |
9.4591 USDT |
9.4662 USDT |
| 2022-04-20 |
9.4707 USDT |
965,562.4365 HT |
9.4528 USDT |
9.4000 USDT |
9.4480 USDT |
9.4818 USDT |
| 2022-04-19 |
9.3713 USDT |
974,469.9143 HT |
9.3938 USDT |
9.2850 USDT |
9.3200 USDT |
9.4506 USDT |
| 2022-04-18 |
9.2965 USDT |
669,752.4515 HT |
9.3210 USDT |
9.1334 USDT |
9.1724 USDT |
9.3483 USDT |
| 2022-04-17 |
9.3993 USDT |
361,384.8133 HT |
9.3888 USDT |
9.3035 USDT |
9.3808 USDT |
9.3060 USDT |
| 2022-04-16 |
9.4163 USDT |
255,963.5391 HT |
9.4696 USDT |
9.3300 USDT |
9.3556 USDT |
9.3973 USDT |
| 2022-04-15 |
9.4322 USDT |
453,149.5777 HT |
9.4479 USDT |
9.2800 USDT |
9.3953 USDT |
9.4947 USDT |
| 2022-04-14 |
9.4260 USDT |
448,844.1265 HT |
9.3942 USDT |
9.3000 USDT |
9.3471 USDT |
9.4650 USDT |
| 2022-04-13 |
9.3157 USDT |
445,201.0228 HT |
9.3120 USDT |
9.2500 USDT |
9.2956 USDT |
9.3850 USDT |