Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-16 |
13.5221 USDT |
5,018,894.0547 HT |
14.1811 USDT |
13.0000 USDT |
13.2620 USDT |
13.2116 USDT |
| 2021-06-15 |
14.3580 USDT |
4,074,519.9887 HT |
14.7809 USDT |
13.9782 USDT |
14.1931 USDT |
14.1870 USDT |
| 2021-06-14 |
13.9176 USDT |
3,758,675.8358 HT |
13.7862 USDT |
13.6168 USDT |
13.7650 USDT |
14.0798 USDT |
| 2021-06-13 |
13.1883 USDT |
3,773,921.2469 HT |
13.0342 USDT |
12.8511 USDT |
12.9823 USDT |
13.8343 USDT |
| 2021-06-12 |
13.1049 USDT |
5,211,523.8063 HT |
13.7495 USDT |
12.7600 USDT |
12.9868 USDT |
13.2084 USDT |
| 2021-06-11 |
14.0432 USDT |
4,448,148.7214 HT |
14.3205 USDT |
13.4500 USDT |
13.6883 USDT |
13.7826 USDT |
| 2021-06-10 |
14.6497 USDT |
7,157,022.3148 HT |
14.5081 USDT |
14.1073 USDT |
14.3103 USDT |
14.4725 USDT |
| 2021-06-09 |
13.9975 USDT |
7,242,398.3524 HT |
13.7956 USDT |
13.3692 USDT |
13.6363 USDT |
14.4484 USDT |
| 2021-06-08 |
13.8323 USDT |
9,909,381.9400 HT |
14.4758 USDT |
12.8000 USDT |
13.3945 USDT |
13.8486 USDT |
| 2021-06-07 |
15.4521 USDT |
5,889,237.5743 HT |
15.3898 USDT |
14.6158 USDT |
14.8631 USDT |
14.8108 USDT |
| 2021-06-06 |
15.5847 USDT |
4,652,500.3915 HT |
15.7341 USDT |
15.3200 USDT |
15.5201 USDT |
15.3905 USDT |
| 2021-06-05 |
16.0798 USDT |
7,350,712.3179 HT |
15.9730 USDT |
15.5000 USDT |
15.6141 USDT |
15.6048 USDT |
| 2021-06-04 |
16.1021 USDT |
10,589,082.6296 HT |
17.2106 USDT |
15.7500 USDT |
15.8897 USDT |
16.2413 USDT |
| 2021-06-03 |
16.9331 USDT |
10,050,688.2059 HT |
16.8668 USDT |
16.3021 USDT |
16.6480 USDT |
17.0874 USDT |
| 2021-06-02 |
16.5664 USDT |
14,908,171.2259 HT |
15.7200 USDT |
15.2907 USDT |
15.5191 USDT |
17.0003 USDT |
| 2021-06-01 |
15.2721 USDT |
10,460,030.7820 HT |
15.3854 USDT |
14.6901 USDT |
14.9124 USDT |
15.7300 USDT |
| 2021-05-31 |
14.7312 USDT |
9,914,528.4217 HT |
14.6635 USDT |
14.1588 USDT |
14.3747 USDT |
14.9766 USDT |
| 2021-05-30 |
14.7030 USDT |
8,876,899.8203 HT |
14.8658 USDT |
14.0101 USDT |
14.4000 USDT |
14.6997 USDT |
| 2021-05-29 |
15.0918 USDT |
14,443,856.6196 HT |
14.6555 USDT |
14.3730 USDT |
14.8220 USDT |
14.8392 USDT |
| 2021-05-28 |
14.9949 USDT |
16,639,892.9043 HT |
16.1319 USDT |
14.0100 USDT |
14.6759 USDT |
14.6561 USDT |
| 2021-05-27 |
16.1516 USDT |
13,294,661.7565 HT |
16.9888 USDT |
15.2220 USDT |
15.7716 USDT |
16.3943 USDT |
| 2021-05-26 |
16.6051 USDT |
16,317,266.8130 HT |
16.8600 USDT |
15.8800 USDT |
16.3070 USDT |
16.9162 USDT |
| 2021-05-25 |
15.8104 USDT |
30,382,178.3582 HT |
16.4500 USDT |
14.1400 USDT |
15.1068 USDT |
16.9145 USDT |
| 2021-05-24 |
14.0631 USDT |
35,128,086.7332 HT |
12.7580 USDT |
12.4038 USDT |
12.9000 USDT |
16.0324 USDT |
| 2021-05-23 |
12.5483 USDT |
45,569,896.4215 HT |
14.9475 USDT |
10.7600 USDT |
11.6000 USDT |
12.5429 USDT |
| 2021-05-22 |
15.7919 USDT |
34,230,620.2986 HT |
17.1626 USDT |
14.6000 USDT |
14.9500 USDT |
15.0434 USDT |
| 2021-05-21 |
19.5334 USDT |
42,469,987.4534 HT |
24.0136 USDT |
15.4000 USDT |
16.8368 USDT |
17.0436 USDT |
| 2021-05-20 |
22.4167 USDT |
26,273,305.2793 HT |
20.6724 USDT |
19.0000 USDT |
20.0691 USDT |
24.4579 USDT |
| 2021-05-19 |
22.1937 USDT |
35,327,939.6535 HT |
27.8671 USDT |
15.7400 USDT |
20.7466 USDT |
21.6806 USDT |
| 2021-05-18 |
27.9808 USDT |
10,069,732.9682 HT |
28.5601 USDT |
26.5000 USDT |
27.2474 USDT |
27.8178 USDT |
| 2021-05-17 |
27.4537 USDT |
16,042,101.7054 HT |
29.3207 USDT |
25.2500 USDT |
26.8879 USDT |
28.1798 USDT |
| 2021-05-16 |
30.2208 USDT |
9,951,690.4343 HT |
30.5588 USDT |
27.2598 USDT |
28.2789 USDT |
28.7122 USDT |
| 2021-05-15 |
32.7603 USDT |
9,509,512.6162 HT |
34.2374 USDT |
30.6265 USDT |
31.3894 USDT |
31.5550 USDT |
| 2021-05-14 |
34.5312 USDT |
13,472,391.7377 HT |
33.3095 USDT |
32.7776 USDT |
33.3644 USDT |
34.2788 USDT |
| 2021-05-13 |
34.0913 USDT |
27,186,669.3637 HT |
34.8138 USDT |
31.7549 USDT |
33.1000 USDT |
33.3007 USDT |
| 2021-05-12 |
37.1823 USDT |
26,470,474.4104 HT |
33.6978 USDT |
33.5668 USDT |
35.7369 USDT |
38.1396 USDT |
| 2021-05-11 |
32.5272 USDT |
28,674,097.4582 HT |
29.0724 USDT |
27.8354 USDT |
29.0305 USDT |
34.2512 USDT |
| 2021-05-10 |
29.5225 USDT |
26,880,254.9823 HT |
27.9441 USDT |
27.6866 USDT |
28.2000 USDT |
29.1250 USDT |
| 2021-05-09 |
26.6636 USDT |
14,733,047.2576 HT |
26.0379 USDT |
24.8800 USDT |
25.7000 USDT |
27.5478 USDT |
| 2021-05-08 |
26.4843 USDT |
11,572,454.5881 HT |
26.0811 USDT |
25.5863 USDT |
26.2091 USDT |
26.1924 USDT |
| 2021-05-07 |
25.6549 USDT |
25,479,488.5148 HT |
23.7388 USDT |
23.2701 USDT |
23.8768 USDT |
26.1793 USDT |
| 2021-05-06 |
24.2531 USDT |
10,975,850.7673 HT |
25.2303 USDT |
23.0000 USDT |
23.6472 USDT |
23.7944 USDT |
| 2021-05-05 |
24.6623 USDT |
14,847,120.1344 HT |
23.6910 USDT |
23.4000 USDT |
24.1472 USDT |
25.2106 USDT |
| 2021-05-04 |
25.0283 USDT |
17,762,572.3548 HT |
27.1623 USDT |
22.8000 USDT |
24.0265 USDT |
24.2374 USDT |
| 2021-05-03 |
27.5293 USDT |
16,170,295.0215 HT |
27.6898 USDT |
26.0000 USDT |
26.8296 USDT |
26.8279 USDT |
| 2021-05-02 |
27.3147 USDT |
20,356,051.0074 HT |
28.4617 USDT |
26.1000 USDT |
26.9310 USDT |
27.5928 USDT |
| 2021-05-01 |
26.4434 USDT |
31,974,989.6235 HT |
23.8100 USDT |
22.9299 USDT |
23.5442 USDT |
28.1443 USDT |
| 2021-04-30 |
23.1117 USDT |
20,177,761.3360 HT |
21.5709 USDT |
21.5600 USDT |
22.9531 USDT |
23.3656 USDT |
| 2021-04-29 |
20.2004 USDT |
19,222,862.3046 HT |
18.5725 USDT |
18.0000 USDT |
18.2300 USDT |
21.0000 USDT |
| 2021-04-28 |
18.5075 USDT |
8,314,331.5884 HT |
18.8543 USDT |
17.8500 USDT |
18.2750 USDT |
18.5430 USDT |