Identifier on Huobi: idusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2334 USDT |
3,949,898.7430 |
0.2375 USDT |
0.2287 USDT |
0.2321 USDT |
0.2358 USDT |
| 2025-03-13 |
0.2305 USDT |
8,884,400.0117 |
0.2277 USDT |
0.2218 USDT |
0.2283 USDT |
0.2304 USDT |
| 2025-03-12 |
0.2246 USDT |
29,316,681.9768 |
0.2032 USDT |
0.2024 USDT |
0.2219 USDT |
0.2251 USDT |
| 2025-03-11 |
0.1891 USDT |
6,956,607.0956 |
0.1905 USDT |
0.1770 USDT |
0.1876 USDT |
0.1975 USDT |
| 2025-03-10 |
0.2130 USDT |
2,989,103.2405 |
0.2055 USDT |
0.2003 USDT |
0.2078 USDT |
0.2171 USDT |
| 2025-03-09 |
0.2182 USDT |
637,006.2030 |
0.2341 USDT |
0.2028 USDT |
0.2084 USDT |
0.2051 USDT |
| 2025-03-08 |
0.2376 USDT |
170,281.3442 |
0.2388 USDT |
0.2344 USDT |
0.2382 USDT |
0.2372 USDT |
| 2025-03-07 |
0.2406 USDT |
542,906.5577 |
0.2407 USDT |
0.2293 USDT |
0.2376 USDT |
0.2450 USDT |
| 2025-03-06 |
0.2488 USDT |
65,781.5691 |
0.2468 USDT |
0.2459 USDT |
0.2488 USDT |
0.2484 USDT |
| 2025-03-05 |
0.2366 USDT |
37,871.6674 |
0.2361 USDT |
0.2353 USDT |
0.2377 USDT |
0.2358 USDT |
| 2025-03-04 |
0.2335 USDT |
263,954.4936 |
0.2440 USDT |
0.2241 USDT |
0.2322 USDT |
0.2326 USDT |
| 2025-03-03 |
0.2673 USDT |
794,207.7677 |
0.2882 USDT |
0.2456 USDT |
0.2554 USDT |
0.2468 USDT |
| 2025-03-02 |
0.2640 USDT |
270,080.4083 |
0.2652 USDT |
0.2589 USDT |
0.2636 USDT |
0.2592 USDT |
| 2025-03-01 |
0.2685 USDT |
402,117.1281 |
0.2724 USDT |
0.2595 USDT |
0.2620 USDT |
0.2616 USDT |
| 2025-02-28 |
0.2655 USDT |
936,795.1714 |
0.2798 USDT |
0.2538 USDT |
0.2593 USDT |
0.2753 USDT |
| 2025-02-27 |
0.2869 USDT |
730,714.6402 |
0.2770 USDT |
0.2748 USDT |
0.2787 USDT |
0.2832 USDT |
| 2025-02-26 |
0.2713 USDT |
755,598.3064 |
0.2720 USDT |
0.2645 USDT |
0.2685 USDT |
0.2728 USDT |
| 2025-02-25 |
0.2626 USDT |
905,673.3358 |
0.2687 USDT |
0.2508 USDT |
0.2603 USDT |
0.2629 USDT |
| 2025-02-24 |
0.2900 USDT |
673,844.3862 |
0.2995 USDT |
0.2803 USDT |
0.2850 USDT |
0.2850 USDT |
| 2025-02-23 |
0.3080 USDT |
433,629.7160 |
0.3085 USDT |
0.3032 USDT |
0.3064 USDT |
0.3046 USDT |
| 2025-02-22 |
0.3047 USDT |
603,534.1640 |
0.3028 USDT |
0.3001 USDT |
0.3036 USDT |
0.3048 USDT |
| 2025-02-21 |
0.3181 USDT |
877,577.2607 |
0.3182 USDT |
0.3014 USDT |
0.3063 USDT |
0.3029 USDT |
| 2025-02-20 |
0.3107 USDT |
855,774.6577 |
0.3094 USDT |
0.3020 USDT |
0.3074 USDT |
0.3142 USDT |
| 2025-02-19 |
0.3079 USDT |
1,000,817.0433 |
0.3094 USDT |
0.3025 USDT |
0.3059 USDT |
0.3097 USDT |
| 2025-02-18 |
0.3025 USDT |
859,776.4074 |
0.3091 USDT |
0.2877 USDT |
0.2927 USDT |
0.3138 USDT |
| 2025-02-17 |
0.3332 USDT |
625,789.1102 |
0.3170 USDT |
0.3015 USDT |
0.3110 USDT |
0.3109 USDT |
| 2025-02-16 |
0.3140 USDT |
369,125.6649 |
0.2847 USDT |
0.2824 USDT |
0.2846 USDT |
0.3207 USDT |
| 2025-02-15 |
0.2917 USDT |
455,552.0928 |
0.2978 USDT |
0.2834 USDT |
0.2859 USDT |
0.2859 USDT |
| 2025-02-14 |
0.2939 USDT |
378,633.3162 |
0.2923 USDT |
0.2899 USDT |
0.2930 USDT |
0.2930 USDT |
| 2025-02-13 |
0.2988 USDT |
455,167.7873 |
0.3047 USDT |
0.2879 USDT |
0.2922 USDT |
0.2919 USDT |
| 2025-02-12 |
0.2670 USDT |
521,962.9939 |
0.2697 USDT |
0.2586 USDT |
0.2647 USDT |
0.2715 USDT |
| 2025-02-11 |
0.2740 USDT |
588,733.4098 |
0.2736 USDT |
0.2600 USDT |
0.2672 USDT |
0.2712 USDT |
| 2025-02-10 |
0.2625 USDT |
318,412.9547 |
0.2651 USDT |
0.2547 USDT |
0.2608 USDT |
0.2612 USDT |
| 2025-02-09 |
0.2683 USDT |
368,448.9326 |
0.2602 USDT |
0.2575 USDT |
0.2602 USDT |
0.2704 USDT |
| 2025-02-08 |
0.2445 USDT |
589,394.7114 |
0.2413 USDT |
0.2377 USDT |
0.2429 USDT |
0.2546 USDT |
| 2025-02-07 |
0.2455 USDT |
695,297.8247 |
0.2369 USDT |
0.2351 USDT |
0.2373 USDT |
0.2353 USDT |
| 2025-02-06 |
0.2508 USDT |
522,080.5944 |
0.2530 USDT |
0.2409 USDT |
0.2427 USDT |
0.2420 USDT |
| 2025-02-05 |
0.2580 USDT |
855,898.1749 |
0.2569 USDT |
0.2509 USDT |
0.2548 USDT |
0.2518 USDT |
| 2025-02-04 |
0.2669 USDT |
659,167.0470 |
0.2831 USDT |
0.2537 USDT |
0.2584 USDT |
0.2675 USDT |
| 2025-02-03 |
0.2463 USDT |
1,194,568.5136 |
0.2830 USDT |
0.2086 USDT |
0.2470 USDT |
0.2645 USDT |
| 2025-02-02 |
0.3139 USDT |
702,023.5165 |
0.3305 USDT |
0.2856 USDT |
0.3058 USDT |
0.3061 USDT |
| 2025-02-01 |
0.3555 USDT |
374,221.2891 |
0.3592 USDT |
0.3413 USDT |
0.3506 USDT |
0.3419 USDT |
| 2025-01-31 |
0.3575 USDT |
201,883.0449 |
0.3578 USDT |
0.3524 USDT |
0.3552 USDT |
0.3672 USDT |
| 2025-01-30 |
0.3518 USDT |
391,317.3300 |
0.3423 USDT |
0.3383 USDT |
0.3428 USDT |
0.3590 USDT |
| 2025-01-29 |
0.3413 USDT |
358,696.5656 |
0.3361 USDT |
0.3325 USDT |
0.3381 USDT |
0.3501 USDT |
| 2025-01-28 |
0.3544 USDT |
265,399.2540 |
0.3556 USDT |
0.3491 USDT |
0.3533 USDT |
0.3524 USDT |
| 2025-01-27 |
0.3565 USDT |
89,931.4595 |
0.3665 USDT |
0.3474 USDT |
0.3519 USDT |
0.3484 USDT |
| 2025-01-26 |
0.3819 USDT |
180,089.4684 |
0.3777 USDT |
0.3761 USDT |
0.3808 USDT |
0.3821 USDT |
| 2025-01-25 |
0.3768 USDT |
149,940.5041 |
0.3765 USDT |
0.3707 USDT |
0.3746 USDT |
0.3769 USDT |
| 2025-01-24 |
0.3880 USDT |
320,372.1226 |
0.3892 USDT |
0.3773 USDT |
0.3813 USDT |
0.3808 USDT |