Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-28 |
3.5958 USDT |
572,911.2746 HT |
3.5721 USDT |
3.5397 USDT |
3.5753 USDT |
3.6176 USDT |
| 2023-03-27 |
3.6213 USDT |
577,765.2201 HT |
3.6781 USDT |
3.5170 USDT |
3.5806 USDT |
3.5779 USDT |
| 2023-03-26 |
3.6536 USDT |
479,767.0547 HT |
3.6472 USDT |
3.6123 USDT |
3.6298 USDT |
3.6576 USDT |
| 2023-03-25 |
3.6492 USDT |
607,183.4702 HT |
3.6594 USDT |
3.6182 USDT |
3.6330 USDT |
3.6450 USDT |
| 2023-03-24 |
3.5658 USDT |
2,049,253.7838 HT |
3.6164 USDT |
3.3178 USDT |
3.4799 USDT |
3.6481 USDT |
| 2023-03-23 |
3.6329 USDT |
2,250,492.9251 HT |
3.6084 USDT |
3.5371 USDT |
3.6000 USDT |
3.6562 USDT |
| 2023-03-22 |
3.8282 USDT |
1,906,883.8961 HT |
4.0321 USDT |
3.5000 USDT |
3.7023 USDT |
3.5408 USDT |
| 2023-03-21 |
4.0320 USDT |
811,814.5010 HT |
3.9935 USDT |
3.9502 USDT |
3.9900 USDT |
4.0306 USDT |
| 2023-03-20 |
3.9653 USDT |
835,252.6229 HT |
3.9971 USDT |
3.8847 USDT |
3.9428 USDT |
3.9980 USDT |
| 2023-03-19 |
4.0025 USDT |
726,493.2460 HT |
4.0170 USDT |
3.9353 USDT |
3.9641 USDT |
4.0078 USDT |
| 2023-03-18 |
4.0633 USDT |
1,492,040.9048 HT |
4.2095 USDT |
3.8500 USDT |
4.0438 USDT |
4.0198 USDT |
| 2023-03-17 |
4.1052 USDT |
923,586.5619 HT |
4.0764 USDT |
4.0312 USDT |
4.0842 USDT |
4.1100 USDT |
| 2023-03-16 |
4.0574 USDT |
699,869.6972 HT |
3.9517 USDT |
3.9494 USDT |
3.9990 USDT |
4.0594 USDT |
| 2023-03-15 |
4.1557 USDT |
1,104,836.3348 HT |
4.1909 USDT |
4.0120 USDT |
4.0405 USDT |
4.0410 USDT |
| 2023-03-14 |
4.1587 USDT |
2,499,338.0375 HT |
4.0357 USDT |
3.9815 USDT |
4.0200 USDT |
4.1582 USDT |
| 2023-03-13 |
4.0813 USDT |
2,703,902.9783 HT |
4.1793 USDT |
3.8400 USDT |
3.9244 USDT |
4.1224 USDT |
| 2023-03-12 |
3.9361 USDT |
1,940,748.0376 HT |
3.8943 USDT |
3.7827 USDT |
3.8830 USDT |
4.1677 USDT |
| 2023-03-11 |
3.8359 USDT |
2,899,552.6384 HT |
3.9734 USDT |
3.4471 USDT |
3.7476 USDT |
3.8778 USDT |
| 2023-03-10 |
3.9267 USDT |
3,769,250.4158 HT |
3.9607 USDT |
3.7410 USDT |
3.8521 USDT |
3.8814 USDT |
| 2023-03-09 |
4.8280 USDT |
307,485.1691 HT |
4.8273 USDT |
4.7130 USDT |
4.7688 USDT |
4.7552 USDT |
| 2023-03-08 |
4.8650 USDT |
438,659.6878 HT |
4.9441 USDT |
4.8110 USDT |
4.8363 USDT |
4.8199 USDT |
| 2023-03-07 |
4.9343 USDT |
486,259.3542 HT |
5.0070 USDT |
4.8603 USDT |
4.9131 USDT |
4.9258 USDT |
| 2023-03-06 |
5.0023 USDT |
262,739.9484 HT |
5.0053 USDT |
4.9660 USDT |
4.9965 USDT |
5.0103 USDT |
| 2023-03-05 |
5.0201 USDT |
234,015.4894 HT |
4.9859 USDT |
4.9504 USDT |
4.9911 USDT |
5.0523 USDT |
| 2023-03-04 |
5.0249 USDT |
283,671.6462 HT |
5.0263 USDT |
4.9500 USDT |
4.9834 USDT |
4.9701 USDT |
| 2023-03-03 |
4.9514 USDT |
806,796.4893 HT |
5.1755 USDT |
4.8120 USDT |
4.9401 USDT |
4.9672 USDT |
| 2023-03-02 |
5.1929 USDT |
262,824.1729 HT |
5.2488 USDT |
5.1357 USDT |
5.1609 USDT |
5.1826 USDT |
| 2023-03-01 |
5.1873 USDT |
610,200.3493 HT |
5.2029 USDT |
5.0100 USDT |
5.1933 USDT |
5.2114 USDT |
| 2023-02-28 |
5.2714 USDT |
395,949.0332 HT |
5.3015 USDT |
5.2000 USDT |
5.2175 USDT |
5.2163 USDT |
| 2023-02-27 |
5.3145 USDT |
441,990.7624 HT |
5.3406 USDT |
5.2501 USDT |
5.2981 USDT |
5.2756 USDT |
| 2023-02-26 |
5.2662 USDT |
360,219.4504 HT |
5.2342 USDT |
5.2000 USDT |
5.2423 USDT |
5.3245 USDT |
| 2023-02-25 |
5.2494 USDT |
410,100.6601 HT |
5.2855 USDT |
5.1735 USDT |
5.1887 USDT |
5.1851 USDT |
| 2023-02-24 |
5.3791 USDT |
1,059,164.9358 HT |
5.3947 USDT |
5.1718 USDT |
5.2445 USDT |
5.2564 USDT |
| 2023-02-23 |
5.3790 USDT |
991,681.6027 HT |
5.4092 USDT |
5.2333 USDT |
5.3196 USDT |
5.4528 USDT |
| 2023-02-22 |
5.3109 USDT |
2,704,846.7385 HT |
5.7256 USDT |
5.1500 USDT |
5.2453 USDT |
5.2439 USDT |
| 2023-02-21 |
5.9735 USDT |
2,369,911.0978 HT |
6.2550 USDT |
5.6000 USDT |
5.8044 USDT |
5.7864 USDT |
| 2023-02-20 |
5.9818 USDT |
4,067,377.8152 HT |
5.1619 USDT |
5.1200 USDT |
5.1854 USDT |
6.4276 USDT |
| 2023-02-19 |
5.1675 USDT |
1,095,344.1097 HT |
5.1541 USDT |
5.1000 USDT |
5.1417 USDT |
5.1950 USDT |
| 2023-02-18 |
5.2094 USDT |
929,072.0423 HT |
5.1612 USDT |
5.1476 USDT |
5.1799 USDT |
5.1764 USDT |
| 2023-02-17 |
5.1337 USDT |
985,062.6646 HT |
5.0594 USDT |
5.0404 USDT |
5.1081 USDT |
5.1032 USDT |
| 2023-02-16 |
5.2797 USDT |
1,604,588.6255 HT |
5.1947 USDT |
5.1600 USDT |
5.1962 USDT |
5.1949 USDT |
| 2023-02-15 |
5.0632 USDT |
658,116.5551 HT |
5.0307 USDT |
4.9850 USDT |
5.0110 USDT |
5.1730 USDT |
| 2023-02-14 |
5.0224 USDT |
433,173.9284 HT |
5.0385 USDT |
4.9800 USDT |
5.0120 USDT |
5.0327 USDT |
| 2023-02-13 |
5.0767 USDT |
518,199.8449 HT |
5.1310 USDT |
4.9701 USDT |
5.0251 USDT |
5.0369 USDT |
| 2023-02-12 |
5.2035 USDT |
438,834.9389 HT |
5.1457 USDT |
5.0801 USDT |
5.1550 USDT |
5.1227 USDT |
| 2023-02-11 |
5.1229 USDT |
250,807.4002 HT |
5.1100 USDT |
5.0838 USDT |
5.1196 USDT |
5.1310 USDT |
| 2023-02-10 |
5.0551 USDT |
473,282.0428 HT |
4.9711 USDT |
4.8500 USDT |
5.0148 USDT |
5.0920 USDT |
| 2023-02-09 |
5.1587 USDT |
739,880.5472 HT |
5.2962 USDT |
4.9500 USDT |
5.0211 USDT |
4.9804 USDT |
| 2023-02-08 |
5.3570 USDT |
1,061,297.1154 HT |
5.5558 USDT |
5.0008 USDT |
5.1833 USDT |
5.3174 USDT |
| 2023-02-07 |
5.4929 USDT |
373,355.8498 HT |
5.5380 USDT |
5.4368 USDT |
5.4882 USDT |
5.5369 USDT |