Identifier on Huobi: idusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
1.0870 USDT |
602,264.0140 |
1.0896 USDT |
1.0419 USDT |
1.0567 USDT |
1.1242 USDT |
| 2024-03-23 |
1.0968 USDT |
561,030.2164 |
1.1107 USDT |
1.0636 USDT |
1.0835 USDT |
1.1009 USDT |
| 2024-03-22 |
1.1368 USDT |
810,924.5805 |
1.1379 USDT |
1.0712 USDT |
1.0975 USDT |
1.1066 USDT |
| 2024-03-21 |
1.4047 USDT |
805,642.1379 |
1.6727 USDT |
1.2101 USDT |
1.2647 USDT |
1.2242 USDT |
| 2024-03-20 |
1.5700 USDT |
547,365.8282 |
1.6122 USDT |
1.4450 USDT |
1.5611 USDT |
1.6005 USDT |
| 2024-03-19 |
1.5439 USDT |
634,311.9445 |
1.6438 USDT |
1.3810 USDT |
1.4745 USDT |
1.7146 USDT |
| 2024-03-18 |
1.6690 USDT |
551,987.3841 |
1.7309 USDT |
1.6063 USDT |
1.6480 USDT |
1.6795 USDT |
| 2024-03-17 |
1.6954 USDT |
475,829.2402 |
1.6293 USDT |
1.5805 USDT |
1.6304 USDT |
1.6971 USDT |
| 2024-03-16 |
1.5760 USDT |
686,613.4002 |
1.6386 USDT |
1.4577 USDT |
1.5205 USDT |
1.6267 USDT |
| 2024-03-15 |
1.6370 USDT |
826,024.6536 |
1.5996 USDT |
1.4440 USDT |
1.6109 USDT |
1.6688 USDT |
| 2024-03-14 |
1.4831 USDT |
1,019,219.9857 |
1.3698 USDT |
1.3385 USDT |
1.3665 USDT |
1.6661 USDT |
| 2024-03-13 |
1.4003 USDT |
694,023.4107 |
1.4253 USDT |
1.3527 USDT |
1.3797 USDT |
1.3558 USDT |
| 2024-03-12 |
1.4245 USDT |
1,207,388.0031 |
1.3166 USDT |
1.2682 USDT |
1.3421 USDT |
1.4558 USDT |
| 2024-03-11 |
1.2954 USDT |
1,387,078.6750 |
1.3404 USDT |
1.1431 USDT |
1.2779 USDT |
1.2972 USDT |
| 2024-03-10 |
0.9636 USDT |
1,665,334.3986 |
0.8392 USDT |
0.8046 USDT |
0.8241 USDT |
1.0315 USDT |
| 2024-03-09 |
0.8072 USDT |
1,457,069.1309 |
0.7921 USDT |
0.7631 USDT |
0.7825 USDT |
0.8364 USDT |
| 2024-03-08 |
0.7540 USDT |
1,960,510.8994 |
0.7351 USDT |
0.7035 USDT |
0.7496 USDT |
0.7853 USDT |
| 2024-03-07 |
0.7145 USDT |
1,495,218.4391 |
0.6753 USDT |
0.6637 USDT |
0.6870 USDT |
0.7191 USDT |
| 2024-03-06 |
0.6028 USDT |
1,828,136.8835 |
0.5900 USDT |
0.5719 USDT |
0.5829 USDT |
0.6236 USDT |
| 2024-03-05 |
0.6257 USDT |
1,968,824.1927 |
0.6435 USDT |
0.5910 USDT |
0.6126 USDT |
0.6126 USDT |
| 2024-03-04 |
0.6495 USDT |
1,692,722.5666 |
0.6535 USDT |
0.6171 USDT |
0.6346 USDT |
0.6407 USDT |
| 2024-03-03 |
0.6605 USDT |
1,614,709.9484 |
0.6637 USDT |
0.6089 USDT |
0.6529 USDT |
0.6520 USDT |
| 2024-03-02 |
0.6488 USDT |
1,666,157.9355 |
0.6276 USDT |
0.6064 USDT |
0.6184 USDT |
0.6615 USDT |
| 2024-03-01 |
0.6152 USDT |
1,953,478.4171 |
0.5856 USDT |
0.5830 USDT |
0.5879 USDT |
0.6195 USDT |
| 2024-02-29 |
0.5811 USDT |
2,343,260.2500 |
0.5814 USDT |
0.5703 USDT |
0.5742 USDT |
0.5804 USDT |
| 2024-02-28 |
0.5852 USDT |
1,391,696.3480 |
0.5972 USDT |
0.5396 USDT |
0.5777 USDT |
0.5764 USDT |
| 2024-02-27 |
0.5949 USDT |
1,436,288.0731 |
0.6124 USDT |
0.5797 USDT |
0.5913 USDT |
0.5950 USDT |
| 2024-02-26 |
0.5996 USDT |
915,896.0614 |
0.6020 USDT |
0.5819 USDT |
0.5890 USDT |
0.6126 USDT |
| 2024-02-25 |
0.5957 USDT |
697,632.1674 |
0.6082 USDT |
0.5903 USDT |
0.5922 USDT |
0.5969 USDT |
| 2024-02-24 |
0.6006 USDT |
741,499.4636 |
0.6072 USDT |
0.5898 USDT |
0.5980 USDT |
0.6032 USDT |
| 2024-02-23 |
0.6049 USDT |
852,383.4494 |
0.6132 USDT |
0.5937 USDT |
0.6017 USDT |
0.6097 USDT |
| 2024-02-22 |
0.6154 USDT |
1,026,426.8497 |
0.6299 USDT |
0.6037 USDT |
0.6099 USDT |
0.6157 USDT |
| 2024-02-21 |
0.6294 USDT |
935,870.7718 |
0.6583 USDT |
0.6065 USDT |
0.6165 USDT |
0.6127 USDT |
| 2024-02-20 |
0.6548 USDT |
1,153,045.9638 |
0.6334 USDT |
0.5950 USDT |
0.6404 USDT |
0.6528 USDT |
| 2024-02-19 |
0.6180 USDT |
1,058,418.1411 |
0.6292 USDT |
0.6078 USDT |
0.6141 USDT |
0.6207 USDT |
| 2024-02-18 |
0.6049 USDT |
891,866.7715 |
0.5822 USDT |
0.5817 USDT |
0.5988 USDT |
0.6230 USDT |
| 2024-02-17 |
0.5812 USDT |
813,245.8006 |
0.5952 USDT |
0.5194 USDT |
0.5763 USDT |
0.5801 USDT |
| 2024-02-16 |
0.5947 USDT |
1,162,716.5009 |
0.6041 USDT |
0.5755 USDT |
0.5851 USDT |
0.5951 USDT |
| 2024-02-15 |
0.6019 USDT |
1,053,207.0423 |
0.5906 USDT |
0.5856 USDT |
0.5961 USDT |
0.6035 USDT |
| 2024-02-14 |
0.5816 USDT |
944,891.1950 |
0.5869 USDT |
0.5721 USDT |
0.5771 USDT |
0.5819 USDT |
| 2024-02-13 |
0.5934 USDT |
960,117.3137 |
0.6164 USDT |
0.5680 USDT |
0.5771 USDT |
0.5771 USDT |
| 2024-02-12 |
0.6106 USDT |
907,621.9538 |
0.6226 USDT |
0.5952 USDT |
0.6035 USDT |
0.6171 USDT |
| 2024-02-11 |
0.6355 USDT |
634,968.3099 |
0.6464 USDT |
0.6097 USDT |
0.6232 USDT |
0.6269 USDT |
| 2024-02-10 |
0.6280 USDT |
827,275.9085 |
0.6256 USDT |
0.5927 USDT |
0.6093 USDT |
0.6182 USDT |
| 2024-02-09 |
0.6011 USDT |
879,623.2624 |
0.5444 USDT |
0.5356 USDT |
0.5524 USDT |
0.6254 USDT |
| 2024-02-08 |
0.5162 USDT |
1,181,511.8049 |
0.5184 USDT |
0.4656 USDT |
0.4904 USDT |
0.5351 USDT |
| 2024-02-07 |
0.4172 USDT |
1,343,638.6299 |
0.2807 USDT |
0.2796 USDT |
0.2829 USDT |
0.5023 USDT |
| 2024-02-06 |
0.2793 USDT |
1,393,483.6816 |
0.2772 USDT |
0.2749 USDT |
0.2784 USDT |
0.2817 USDT |
| 2024-02-05 |
0.2760 USDT |
1,643,532.3788 |
0.2705 USDT |
0.2668 USDT |
0.2708 USDT |
0.2760 USDT |
| 2024-02-04 |
0.2758 USDT |
939,376.9940 |
0.2809 USDT |
0.2706 USDT |
0.2741 USDT |
0.2731 USDT |