Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
9.6100 USDT |
1,271,603.2427 HT |
9.5920 USDT |
9.4689 USDT |
9.5679 USDT |
9.6581 USDT |
| 2022-02-20 |
9.6465 USDT |
1,421,044.4392 HT |
9.7329 USDT |
9.4852 USDT |
9.5710 USDT |
9.6075 USDT |
| 2022-02-19 |
9.5732 USDT |
1,596,690.4190 HT |
9.6294 USDT |
9.2803 USDT |
9.6000 USDT |
9.7501 USDT |
| 2022-02-18 |
9.7561 USDT |
1,193,761.0719 HT |
9.9211 USDT |
9.5995 USDT |
9.6368 USDT |
9.6456 USDT |
| 2022-02-17 |
9.9231 USDT |
1,295,809.2027 HT |
9.9424 USDT |
9.8542 USDT |
9.9300 USDT |
9.8963 USDT |
| 2022-02-16 |
9.9411 USDT |
1,211,279.6370 HT |
9.9583 USDT |
9.8612 USDT |
9.9407 USDT |
9.9481 USDT |
| 2022-02-15 |
9.9403 USDT |
1,397,281.2895 HT |
9.8945 USDT |
9.8525 USDT |
9.9000 USDT |
9.9773 USDT |
| 2022-02-14 |
9.8435 USDT |
1,304,838.1946 HT |
9.9372 USDT |
9.7585 USDT |
9.8090 USDT |
9.8639 USDT |
| 2022-02-13 |
9.9338 USDT |
1,892,838.9611 HT |
9.9394 USDT |
9.8923 USDT |
9.9247 USDT |
9.9330 USDT |
| 2022-02-12 |
9.9254 USDT |
2,031,312.2480 HT |
9.9121 USDT |
9.8127 USDT |
9.8854 USDT |
9.9529 USDT |
| 2022-02-11 |
9.9527 USDT |
1,649,950.5057 HT |
10.0007 USDT |
9.8705 USDT |
9.9137 USDT |
9.8994 USDT |
| 2022-02-10 |
9.9951 USDT |
1,506,173.8464 HT |
10.0045 USDT |
9.8700 USDT |
10.0013 USDT |
10.0004 USDT |
| 2022-02-09 |
9.9996 USDT |
1,455,070.5893 HT |
10.0228 USDT |
9.8710 USDT |
10.0059 USDT |
10.0019 USDT |
| 2022-02-08 |
10.0180 USDT |
1,524,807.6056 HT |
10.0880 USDT |
9.9001 USDT |
9.9870 USDT |
10.1413 USDT |
| 2022-02-07 |
10.1018 USDT |
988,676.1484 HT |
10.0123 USDT |
9.9700 USDT |
10.0288 USDT |
10.1150 USDT |
| 2022-02-06 |
9.9585 USDT |
718,226.0628 HT |
9.8097 USDT |
9.8067 USDT |
9.8265 USDT |
9.9614 USDT |
| 2022-02-05 |
9.7774 USDT |
710,470.9760 HT |
9.6272 USDT |
9.5501 USDT |
9.7431 USDT |
9.8070 USDT |
| 2022-02-04 |
9.4028 USDT |
657,277.5877 HT |
9.2054 USDT |
9.1371 USDT |
9.1664 USDT |
9.5606 USDT |
| 2022-02-03 |
9.1177 USDT |
668,885.0296 HT |
9.3007 USDT |
9.0172 USDT |
9.0984 USDT |
9.1391 USDT |
| 2022-02-02 |
9.2856 USDT |
550,053.7617 HT |
9.2097 USDT |
9.1427 USDT |
9.1742 USDT |
9.3243 USDT |
| 2022-02-01 |
9.1374 USDT |
547,582.8977 HT |
8.9867 USDT |
8.9339 USDT |
8.9921 USDT |
9.2175 USDT |
| 2022-01-31 |
8.9848 USDT |
729,416.5143 HT |
9.0134 USDT |
8.8700 USDT |
8.9700 USDT |
8.9905 USDT |
| 2022-01-30 |
8.9065 USDT |
1,277,800.1966 HT |
8.7660 USDT |
8.7222 USDT |
8.7966 USDT |
9.0236 USDT |
| 2022-01-29 |
8.7874 USDT |
1,365,850.6274 HT |
8.8010 USDT |
8.6782 USDT |
8.7663 USDT |
8.7806 USDT |
| 2022-01-28 |
8.7052 USDT |
1,593,811.8187 HT |
8.8081 USDT |
8.6123 USDT |
8.6600 USDT |
8.8049 USDT |
| 2022-01-27 |
8.6621 USDT |
2,221,109.0718 HT |
8.6769 USDT |
8.4500 USDT |
8.6275 USDT |
8.6000 USDT |
| 2022-01-26 |
8.6828 USDT |
2,674,529.5789 HT |
8.7168 USDT |
8.5055 USDT |
8.6773 USDT |
8.6730 USDT |
| 2022-01-25 |
8.7585 USDT |
1,641,429.3738 HT |
8.8252 USDT |
8.6071 USDT |
8.6999 USDT |
8.6863 USDT |
| 2022-01-24 |
8.7720 USDT |
5,081,120.4477 HT |
9.2161 USDT |
8.3900 USDT |
8.5486 USDT |
8.7856 USDT |
| 2022-01-23 |
8.9543 USDT |
3,111,229.0450 HT |
8.6996 USDT |
8.6425 USDT |
8.7393 USDT |
9.0543 USDT |
| 2022-01-22 |
8.7760 USDT |
3,199,624.9022 HT |
9.1625 USDT |
8.4344 USDT |
8.5920 USDT |
8.7148 USDT |
| 2022-01-21 |
9.5984 USDT |
2,454,880.2774 HT |
9.7277 USDT |
9.2638 USDT |
9.3921 USDT |
9.3239 USDT |
| 2022-01-20 |
9.8342 USDT |
913,908.5854 HT |
9.9410 USDT |
9.6900 USDT |
9.7292 USDT |
9.7036 USDT |
| 2022-01-19 |
9.8737 USDT |
822,633.1574 HT |
9.8520 USDT |
9.7467 USDT |
9.8146 USDT |
9.9339 USDT |
| 2022-01-18 |
9.8685 USDT |
2,313,687.8154 HT |
9.7967 USDT |
9.7100 USDT |
9.7977 USDT |
9.9224 USDT |
| 2022-01-17 |
9.8157 USDT |
1,988,941.0991 HT |
10.0169 USDT |
9.6880 USDT |
9.7932 USDT |
9.8000 USDT |
| 2022-01-16 |
9.9925 USDT |
1,230,019.4943 HT |
10.0212 USDT |
9.8789 USDT |
9.9790 USDT |
10.0053 USDT |
| 2022-01-15 |
9.9637 USDT |
2,054,148.7900 HT |
9.8499 USDT |
9.8010 USDT |
9.8741 USDT |
10.0261 USDT |
| 2022-01-14 |
9.6941 USDT |
1,262,604.0020 HT |
9.5111 USDT |
9.4833 USDT |
9.5658 USDT |
9.8275 USDT |
| 2022-01-13 |
9.6083 USDT |
1,562,899.2333 HT |
9.5000 USDT |
9.4482 USDT |
9.4989 USDT |
9.5350 USDT |
| 2022-01-12 |
9.3921 USDT |
1,950,094.8039 HT |
9.4019 USDT |
9.1612 USDT |
9.4068 USDT |
9.4678 USDT |
| 2022-01-11 |
9.1504 USDT |
1,350,823.4163 HT |
9.0224 USDT |
8.9657 USDT |
9.0327 USDT |
9.3986 USDT |
| 2022-01-10 |
8.9687 USDT |
1,784,461.6871 HT |
8.9910 USDT |
8.7550 USDT |
8.9546 USDT |
9.0445 USDT |
| 2022-01-09 |
8.9321 USDT |
1,259,651.3875 HT |
9.0033 USDT |
8.8402 USDT |
8.9096 USDT |
8.9702 USDT |
| 2022-01-08 |
8.9543 USDT |
1,849,398.2961 HT |
8.9530 USDT |
8.8150 USDT |
8.9170 USDT |
9.0558 USDT |
| 2022-01-07 |
8.8459 USDT |
1,874,672.9836 HT |
8.8429 USDT |
8.6392 USDT |
8.8194 USDT |
8.9290 USDT |
| 2022-01-06 |
8.8111 USDT |
1,697,241.1568 HT |
9.0927 USDT |
8.6133 USDT |
8.6768 USDT |
8.8006 USDT |
| 2022-01-05 |
9.2686 USDT |
1,204,937.6210 HT |
9.3513 USDT |
9.0000 USDT |
9.0984 USDT |
9.0024 USDT |
| 2022-01-04 |
9.3818 USDT |
2,776,808.0875 HT |
9.3867 USDT |
9.2853 USDT |
9.3600 USDT |
9.3618 USDT |
| 2022-01-03 |
9.3919 USDT |
2,413,045.4148 HT |
9.4043 USDT |
9.2799 USDT |
9.3801 USDT |
9.3346 USDT |