Identifier on Huobi: htusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
5.5276 USDT |
254,617.0599 HT |
5.4893 USDT |
5.4330 USDT |
5.4626 USDT |
5.5744 USDT |
| 2022-12-17 |
5.2507 USDT |
880,147.0685 HT |
5.4882 USDT |
5.0084 USDT |
5.2765 USDT |
5.3574 USDT |
| 2022-12-16 |
5.8781 USDT |
526,869.7897 HT |
6.1471 USDT |
5.5000 USDT |
5.6631 USDT |
5.7443 USDT |
| 2022-12-15 |
6.2239 USDT |
224,797.5960 HT |
6.3010 USDT |
6.1137 USDT |
6.2081 USDT |
6.1894 USDT |
| 2022-12-14 |
6.3719 USDT |
328,804.4961 HT |
6.4738 USDT |
6.1834 USDT |
6.3258 USDT |
6.2997 USDT |
| 2022-12-13 |
6.2678 USDT |
389,049.2849 HT |
6.2749 USDT |
6.0836 USDT |
6.1307 USDT |
6.3364 USDT |
| 2022-12-12 |
6.2435 USDT |
367,462.3980 HT |
6.4420 USDT |
6.1300 USDT |
6.2133 USDT |
6.2833 USDT |
| 2022-12-11 |
6.4416 USDT |
117,118.5637 HT |
6.4481 USDT |
6.4048 USDT |
6.4230 USDT |
6.4418 USDT |
| 2022-12-10 |
6.4477 USDT |
149,311.1539 HT |
6.3847 USDT |
6.3673 USDT |
6.4335 USDT |
6.4489 USDT |
| 2022-12-09 |
6.5634 USDT |
439,739.1766 HT |
6.4851 USDT |
6.3820 USDT |
6.4482 USDT |
6.4031 USDT |
| 2022-12-08 |
6.4233 USDT |
519,266.5226 HT |
6.2710 USDT |
6.2708 USDT |
6.3138 USDT |
6.4850 USDT |
| 2022-12-07 |
6.3617 USDT |
656,783.3240 HT |
6.6295 USDT |
6.1600 USDT |
6.3113 USDT |
6.2892 USDT |
| 2022-12-06 |
6.6297 USDT |
210,129.4981 HT |
6.6427 USDT |
6.5558 USDT |
6.5825 USDT |
6.6084 USDT |
| 2022-12-05 |
6.7238 USDT |
406,214.7636 HT |
6.7007 USDT |
6.6000 USDT |
6.6251 USDT |
6.6547 USDT |
| 2022-12-04 |
6.6701 USDT |
221,953.4674 HT |
6.7100 USDT |
6.6000 USDT |
6.6263 USDT |
6.6771 USDT |
| 2022-12-03 |
6.7881 USDT |
274,652.2078 HT |
6.8633 USDT |
6.7000 USDT |
6.7274 USDT |
6.7108 USDT |
| 2022-12-02 |
6.7368 USDT |
373,042.8140 HT |
6.6971 USDT |
6.5120 USDT |
6.6328 USDT |
6.8379 USDT |
| 2022-12-01 |
6.7335 USDT |
575,897.5445 HT |
6.9786 USDT |
6.5495 USDT |
6.6432 USDT |
6.7100 USDT |
| 2022-11-30 |
6.9551 USDT |
771,116.9350 HT |
6.9785 USDT |
6.7110 USDT |
6.8480 USDT |
6.8401 USDT |
| 2022-11-29 |
6.8021 USDT |
1,394,353.5049 HT |
6.3193 USDT |
6.0000 USDT |
6.2313 USDT |
6.9652 USDT |
| 2022-11-28 |
6.3723 USDT |
1,443,898.7397 HT |
7.0764 USDT |
6.0000 USDT |
6.2934 USDT |
6.3291 USDT |
| 2022-11-27 |
7.0011 USDT |
958,128.1843 HT |
7.0512 USDT |
6.6988 USDT |
6.8461 USDT |
7.2242 USDT |
| 2022-11-26 |
6.9705 USDT |
1,310,825.9975 HT |
6.5775 USDT |
6.5000 USDT |
6.5778 USDT |
7.1126 USDT |
| 2022-11-25 |
6.0665 USDT |
1,309,782.6318 HT |
5.5424 USDT |
5.5400 USDT |
5.6245 USDT |
6.5874 USDT |
| 2022-11-24 |
5.5109 USDT |
778,063.6688 HT |
5.4781 USDT |
5.2020 USDT |
5.3414 USDT |
5.5681 USDT |
| 2022-11-23 |
5.1936 USDT |
941,644.1157 HT |
4.9063 USDT |
4.8260 USDT |
4.9386 USDT |
5.3167 USDT |
| 2022-11-22 |
4.8457 USDT |
824,197.5139 HT |
4.7529 USDT |
4.6764 USDT |
4.7224 USDT |
4.8608 USDT |
| 2022-11-21 |
4.6908 USDT |
1,156,911.5473 HT |
4.2813 USDT |
4.2098 USDT |
4.2876 USDT |
4.8396 USDT |
| 2022-11-20 |
4.4197 USDT |
544,509.6433 HT |
4.5499 USDT |
4.1204 USDT |
4.4000 USDT |
4.4185 USDT |
| 2022-11-19 |
4.5313 USDT |
360,941.6860 HT |
4.5753 USDT |
4.4533 USDT |
4.5100 USDT |
4.5453 USDT |
| 2022-11-18 |
4.6422 USDT |
215,213.1917 HT |
4.6198 USDT |
4.6034 USDT |
4.6115 USDT |
4.6062 USDT |
| 2022-11-17 |
4.6081 USDT |
316,855.0569 HT |
4.6733 USDT |
4.4739 USDT |
4.5800 USDT |
4.6520 USDT |
| 2022-11-16 |
4.7926 USDT |
402,907.6250 HT |
4.9895 USDT |
4.6416 USDT |
4.6805 USDT |
4.6733 USDT |
| 2022-11-15 |
4.9482 USDT |
533,543.4143 HT |
4.8731 USDT |
4.8437 USDT |
4.9331 USDT |
5.0016 USDT |
| 2022-11-14 |
4.7323 USDT |
1,310,285.0803 HT |
4.8493 USDT |
4.4306 USDT |
4.5113 USDT |
4.8759 USDT |
| 2022-11-13 |
4.5340 USDT |
4,151,038.9946 HT |
5.0636 USDT |
3.7000 USDT |
4.4890 USDT |
4.9895 USDT |
| 2022-11-12 |
5.2733 USDT |
1,070,948.6809 HT |
5.5893 USDT |
5.0540 USDT |
5.1095 USDT |
5.1170 USDT |
| 2022-11-11 |
5.7409 USDT |
1,284,588.9738 HT |
6.2701 USDT |
5.1638 USDT |
5.5354 USDT |
5.5345 USDT |
| 2022-11-10 |
6.2200 USDT |
2,370,456.4029 HT |
5.9055 USDT |
5.6736 USDT |
5.8257 USDT |
6.0808 USDT |
| 2022-11-09 |
6.4816 USDT |
3,005,501.8120 HT |
6.5208 USDT |
5.7911 USDT |
6.0699 USDT |
5.9102 USDT |
| 2022-11-08 |
7.0948 USDT |
3,266,900.9988 HT |
7.8108 USDT |
6.2040 USDT |
6.4398 USDT |
6.3990 USDT |
| 2022-11-07 |
7.9750 USDT |
1,058,588.1272 HT |
8.0081 USDT |
7.7803 USDT |
7.8984 USDT |
7.8000 USDT |
| 2022-11-06 |
8.3361 USDT |
769,631.3745 HT |
8.5759 USDT |
8.0832 USDT |
8.2055 USDT |
8.2032 USDT |
| 2022-11-05 |
8.6481 USDT |
691,566.1799 HT |
8.5843 USDT |
8.5180 USDT |
8.6063 USDT |
8.6515 USDT |
| 2022-11-04 |
8.5235 USDT |
1,215,913.4237 HT |
8.5364 USDT |
8.3061 USDT |
8.5500 USDT |
8.5846 USDT |
| 2022-11-03 |
8.8594 USDT |
1,453,230.3121 HT |
8.7728 USDT |
8.4666 USDT |
8.6249 USDT |
8.8685 USDT |
| 2022-11-02 |
8.4333 USDT |
1,787,729.3131 HT |
8.4916 USDT |
8.0336 USDT |
8.1961 USDT |
8.6870 USDT |
| 2022-11-01 |
8.5919 USDT |
444,737.8197 HT |
8.7540 USDT |
8.4415 USDT |
8.4824 USDT |
8.4824 USDT |
| 2022-10-31 |
8.6553 USDT |
1,168,609.7522 HT |
8.5748 USDT |
8.3995 USDT |
8.5748 USDT |
8.7259 USDT |
| 2022-10-30 |
8.8952 USDT |
1,054,202.7891 HT |
8.8650 USDT |
8.5500 USDT |
8.6074 USDT |
8.5945 USDT |