Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
9.3955 USDT |
1,592,042.7286 HT |
9.4487 USDT |
9.3001 USDT |
9.3871 USDT |
9.4007 USDT |
| 2022-01-01 |
9.3567 USDT |
1,883,402.4347 HT |
9.3742 USDT |
9.2000 USDT |
9.3073 USDT |
9.4179 USDT |
| 2021-12-31 |
9.3003 USDT |
2,971,163.4161 HT |
9.4836 USDT |
9.0000 USDT |
9.2829 USDT |
9.2927 USDT |
| 2021-12-30 |
9.5534 USDT |
2,015,725.9381 HT |
9.6820 USDT |
9.3744 USDT |
9.4750 USDT |
9.4675 USDT |
| 2021-12-29 |
9.6648 USDT |
3,607,667.1676 HT |
9.7242 USDT |
9.4548 USDT |
9.6233 USDT |
9.7121 USDT |
| 2021-12-28 |
9.8098 USDT |
3,675,057.9378 HT |
9.9147 USDT |
9.6959 USDT |
9.7800 USDT |
9.7530 USDT |
| 2021-12-27 |
9.8756 USDT |
3,232,815.0321 HT |
9.9199 USDT |
9.6400 USDT |
9.8399 USDT |
9.9397 USDT |
| 2021-12-26 |
9.9222 USDT |
2,200,859.6775 HT |
9.9577 USDT |
9.8310 USDT |
9.9051 USDT |
9.9308 USDT |
| 2021-12-25 |
9.7677 USDT |
3,466,044.6879 HT |
9.3764 USDT |
9.1861 USDT |
9.3538 USDT |
9.9828 USDT |
| 2021-12-24 |
9.8010 USDT |
3,208,377.4459 HT |
10.0110 USDT |
9.3852 USDT |
9.4668 USDT |
9.4357 USDT |
| 2021-12-23 |
9.9702 USDT |
1,852,155.5757 HT |
9.9664 USDT |
9.8684 USDT |
9.9852 USDT |
9.9736 USDT |
| 2021-12-22 |
9.9593 USDT |
1,673,118.4434 HT |
9.9985 USDT |
9.8100 USDT |
9.9300 USDT |
9.9679 USDT |
| 2021-12-21 |
9.9504 USDT |
2,915,796.5100 HT |
10.0061 USDT |
9.7600 USDT |
9.9090 USDT |
9.9720 USDT |
| 2021-12-20 |
9.9999 USDT |
2,404,870.8168 HT |
10.1299 USDT |
9.9166 USDT |
10.0080 USDT |
10.0099 USDT |
| 2021-12-19 |
10.1600 USDT |
2,615,268.9574 HT |
10.0370 USDT |
9.9100 USDT |
10.0392 USDT |
10.1203 USDT |
| 2021-12-18 |
10.0056 USDT |
1,738,739.4865 HT |
9.9667 USDT |
9.8602 USDT |
9.9563 USDT |
9.9979 USDT |
| 2021-12-17 |
9.8953 USDT |
3,240,777.0621 HT |
9.8749 USDT |
9.5200 USDT |
9.8546 USDT |
9.9197 USDT |
| 2021-12-16 |
9.8147 USDT |
2,498,084.7369 HT |
9.9940 USDT |
9.4100 USDT |
9.6180 USDT |
9.8007 USDT |
| 2021-12-15 |
9.8557 USDT |
3,280,587.7875 HT |
9.7892 USDT |
9.5022 USDT |
9.6702 USDT |
9.9507 USDT |
| 2021-12-14 |
9.6236 USDT |
4,615,938.3430 HT |
9.0922 USDT |
9.0000 USDT |
9.1302 USDT |
9.9667 USDT |
| 2021-12-13 |
9.7171 USDT |
4,389,768.6131 HT |
10.0003 USDT |
8.9241 USDT |
9.1152 USDT |
8.9727 USDT |
| 2021-12-12 |
9.9999 USDT |
2,422,148.6171 HT |
10.0187 USDT |
9.9228 USDT |
10.0079 USDT |
9.9989 USDT |
| 2021-12-11 |
9.9986 USDT |
2,316,141.8055 HT |
9.8815 USDT |
9.8449 USDT |
10.0000 USDT |
10.0203 USDT |
| 2021-12-10 |
9.9432 USDT |
3,884,385.8482 HT |
9.9537 USDT |
9.5200 USDT |
9.7793 USDT |
10.0332 USDT |
| 2021-12-09 |
9.9466 USDT |
5,195,717.9428 HT |
9.9155 USDT |
9.6595 USDT |
9.8450 USDT |
10.1697 USDT |
| 2021-12-08 |
9.2584 USDT |
4,524,405.4854 HT |
8.6852 USDT |
8.5530 USDT |
8.6227 USDT |
9.8799 USDT |
| 2021-12-07 |
8.7050 USDT |
2,813,294.7007 HT |
8.8666 USDT |
8.5500 USDT |
8.6499 USDT |
8.6607 USDT |
| 2021-12-06 |
8.6946 USDT |
4,130,605.2697 HT |
8.7273 USDT |
8.4462 USDT |
8.5996 USDT |
8.9268 USDT |
| 2021-12-05 |
8.6540 USDT |
3,281,408.6587 HT |
8.7807 USDT |
8.4714 USDT |
8.5200 USDT |
8.7584 USDT |
| 2021-12-04 |
8.3802 USDT |
7,559,882.3410 HT |
9.3881 USDT |
7.0000 USDT |
8.2000 USDT |
8.7879 USDT |
| 2021-12-03 |
9.6159 USDT |
2,995,528.9338 HT |
9.6586 USDT |
9.3000 USDT |
9.4800 USDT |
9.4776 USDT |
| 2021-12-02 |
9.5067 USDT |
3,118,636.1444 HT |
9.5746 USDT |
9.2750 USDT |
9.3994 USDT |
9.7480 USDT |
| 2021-12-01 |
9.6003 USDT |
2,955,315.2989 HT |
9.7117 USDT |
9.4000 USDT |
9.5316 USDT |
9.5428 USDT |
| 2021-11-30 |
9.8677 USDT |
2,487,168.1739 HT |
9.9487 USDT |
9.6500 USDT |
9.7380 USDT |
9.7518 USDT |
| 2021-11-29 |
9.8974 USDT |
1,816,981.1579 HT |
9.9206 USDT |
9.7611 USDT |
9.8340 USDT |
9.9804 USDT |
| 2021-11-28 |
9.6914 USDT |
1,646,712.5289 HT |
9.8076 USDT |
9.4390 USDT |
9.5602 USDT |
9.7866 USDT |
| 2021-11-27 |
9.6832 USDT |
2,349,959.8133 HT |
9.3590 USDT |
9.3000 USDT |
9.4530 USDT |
9.7356 USDT |
| 2021-11-26 |
9.5037 USDT |
3,483,978.8398 HT |
9.8286 USDT |
9.2159 USDT |
9.4103 USDT |
9.4006 USDT |
| 2021-11-25 |
9.8326 USDT |
3,470,232.2163 HT |
9.6282 USDT |
9.6000 USDT |
9.6400 USDT |
9.7834 USDT |
| 2021-11-24 |
9.7277 USDT |
1,606,522.3889 HT |
9.9308 USDT |
9.5300 USDT |
9.6332 USDT |
9.6358 USDT |
| 2021-11-23 |
9.8587 USDT |
1,751,196.3498 HT |
9.8020 USDT |
9.6827 USDT |
9.8200 USDT |
9.9606 USDT |
| 2021-11-22 |
10.0126 USDT |
2,536,968.6452 HT |
10.1403 USDT |
9.7634 USDT |
9.9090 USDT |
9.8630 USDT |
| 2021-11-21 |
10.0228 USDT |
2,783,787.2665 HT |
9.7981 USDT |
9.6402 USDT |
9.6966 USDT |
10.3729 USDT |
| 2021-11-20 |
9.7765 USDT |
1,746,502.3626 HT |
9.9008 USDT |
9.5600 USDT |
9.6724 USDT |
9.8424 USDT |
| 2021-11-19 |
9.8014 USDT |
3,307,984.3040 HT |
9.9318 USDT |
9.5000 USDT |
9.7930 USDT |
9.9400 USDT |
| 2021-11-18 |
9.9719 USDT |
3,465,964.9366 HT |
10.4783 USDT |
9.5622 USDT |
9.8215 USDT |
9.8387 USDT |
| 2021-11-17 |
10.4678 USDT |
2,785,230.7931 HT |
10.6731 USDT |
10.1600 USDT |
10.3857 USDT |
10.4154 USDT |
| 2021-11-16 |
10.4031 USDT |
6,609,532.8749 HT |
10.3663 USDT |
9.8100 USDT |
10.2578 USDT |
10.9062 USDT |
| 2021-11-15 |
10.3843 USDT |
4,680,653.7650 HT |
9.9421 USDT |
9.8700 USDT |
9.9756 USDT |
10.7949 USDT |
| 2021-11-14 |
9.8284 USDT |
1,453,812.6378 HT |
9.9090 USDT |
9.6928 USDT |
9.7478 USDT |
9.9733 USDT |