Identifier on Huobi: iousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.2132 USDT |
1,206,562.7425 |
0.2164 USDT |
0.2102 USDT |
0.2116 USDT |
0.2119 USDT |
| 2025-12-03 |
0.2135 USDT |
1,181,042.4980 |
0.2123 USDT |
0.2111 USDT |
0.2132 USDT |
0.2137 USDT |
| 2025-12-02 |
0.2009 USDT |
558,335.2070 |
0.2014 USDT |
0.1972 USDT |
0.1998 USDT |
0.1994 USDT |
| 2025-12-01 |
0.2011 USDT |
3,851,540.9128 |
0.2016 USDT |
0.1942 USDT |
0.1975 USDT |
0.2017 USDT |
| 2025-11-30 |
0.2321 USDT |
1,031,493.5279 |
0.2214 USDT |
0.2173 USDT |
0.2198 USDT |
0.2243 USDT |
| 2025-11-29 |
0.2289 USDT |
391,019.1950 |
0.2304 USDT |
0.2245 USDT |
0.2268 USDT |
0.2246 USDT |
| 2025-11-28 |
0.2333 USDT |
673,392.6701 |
0.2360 USDT |
0.2273 USDT |
0.2303 USDT |
0.2374 USDT |
| 2025-11-27 |
0.2369 USDT |
1,322,802.0480 |
0.2398 USDT |
0.2332 USDT |
0.2359 USDT |
0.2356 USDT |
| 2025-11-26 |
0.2341 USDT |
506,439.4389 |
0.2371 USDT |
0.2266 USDT |
0.2308 USDT |
0.2283 USDT |
| 2025-11-25 |
0.2387 USDT |
613,329.6878 |
0.2385 USDT |
0.2348 USDT |
0.2386 USDT |
0.2366 USDT |
| 2025-11-24 |
0.2293 USDT |
134,716.5314 |
0.2258 USDT |
0.2236 USDT |
0.2278 USDT |
0.2275 USDT |
| 2025-11-23 |
0.2335 USDT |
36,555.3744 |
0.2334 USDT |
0.2323 USDT |
0.2346 USDT |
0.2335 USDT |
| 2025-11-22 |
0.2334 USDT |
1,035,724.1194 |
0.2387 USDT |
0.2265 USDT |
0.2317 USDT |
0.2333 USDT |
| 2025-11-21 |
0.2457 USDT |
3,894,574.4855 |
0.2555 USDT |
0.2276 USDT |
0.2377 USDT |
0.2376 USDT |
| 2025-11-20 |
0.2675 USDT |
6,292,530.3837 |
0.2581 USDT |
0.2483 USDT |
0.2560 USDT |
0.2489 USDT |
| 2025-11-19 |
0.2579 USDT |
2,877,084.5755 |
0.2615 USDT |
0.2509 USDT |
0.2556 USDT |
0.2611 USDT |
| 2025-11-18 |
0.2487 USDT |
1,524,562.0284 |
0.2464 USDT |
0.2408 USDT |
0.2478 USDT |
0.2477 USDT |
| 2025-11-17 |
0.2589 USDT |
1,240,246.0191 |
0.2574 USDT |
0.2532 USDT |
0.2592 USDT |
0.2604 USDT |
| 2025-11-16 |
0.2694 USDT |
2,558,837.9071 |
0.2715 USDT |
0.2624 USDT |
0.2670 USDT |
0.2636 USDT |
| 2025-11-15 |
0.2713 USDT |
1,650,886.5745 |
0.2630 USDT |
0.2630 USDT |
0.2748 USDT |
0.2759 USDT |
| 2025-11-14 |
0.2775 USDT |
1,476,796.9089 |
0.2816 USDT |
0.2713 USDT |
0.2756 USDT |
0.2716 USDT |
| 2025-11-13 |
0.2866 USDT |
7,775,033.2949 |
0.2953 USDT |
0.2685 USDT |
0.2745 USDT |
0.2816 USDT |
| 2025-11-12 |
0.2993 USDT |
4,661,882.9893 |
0.2946 USDT |
0.2863 USDT |
0.2868 USDT |
0.2863 USDT |
| 2025-11-11 |
0.3210 USDT |
4,099,347.7012 |
0.3312 USDT |
0.3092 USDT |
0.3144 USDT |
0.3106 USDT |
| 2025-11-10 |
0.3233 USDT |
1,564,869.3168 |
0.3185 USDT |
0.3154 USDT |
0.3234 USDT |
0.3263 USDT |
| 2025-11-09 |
0.3119 USDT |
4,222,931.5041 |
0.2988 USDT |
0.2958 USDT |
0.2988 USDT |
0.3185 USDT |
| 2025-11-08 |
0.3177 USDT |
9,935,300.0819 |
0.3334 USDT |
0.3025 USDT |
0.3097 USDT |
0.3116 USDT |
| 2025-11-07 |
0.2980 USDT |
10,060,801.3606 |
0.2735 USDT |
0.2680 USDT |
0.2815 USDT |
0.3445 USDT |
| 2025-11-06 |
0.2744 USDT |
357,976.0540 |
0.2774 USDT |
0.2708 USDT |
0.2748 USDT |
0.2734 USDT |
| 2025-11-05 |
0.2708 USDT |
4,242,162.2837 |
0.2609 USDT |
0.2575 USDT |
0.2662 USDT |
0.2776 USDT |
| 2025-11-04 |
0.2661 USDT |
4,406,268.4420 |
0.2682 USDT |
0.2416 USDT |
0.2629 USDT |
0.2619 USDT |
| 2025-11-03 |
0.2931 USDT |
5,142,933.3556 |
0.3123 USDT |
0.2794 USDT |
0.2879 USDT |
0.2864 USDT |
| 2025-11-02 |
0.3219 USDT |
1,292,412.6192 |
0.3206 USDT |
0.3182 USDT |
0.3218 USDT |
0.3206 USDT |
| 2025-11-01 |
0.2958 USDT |
445,245.9969 |
0.2956 USDT |
0.2925 USDT |
0.3012 USDT |
0.2992 USDT |
| 2025-10-31 |
0.2980 USDT |
541,194.6813 |
0.2964 USDT |
0.2930 USDT |
0.2989 USDT |
0.2970 USDT |
| 2025-10-30 |
0.3246 USDT |
3,091,756.6349 |
0.3253 USDT |
0.3120 USDT |
0.3277 USDT |
0.3255 USDT |
| 2025-10-29 |
0.3339 USDT |
717,545.5895 |
0.3333 USDT |
0.3318 USDT |
0.3326 USDT |
0.3323 USDT |
| 2025-10-28 |
0.3507 USDT |
619,423.7408 |
0.3500 USDT |
0.3461 USDT |
0.3505 USDT |
0.3490 USDT |
| 2025-10-27 |
0.3599 USDT |
4,026,215.9587 |
0.3702 USDT |
0.3481 USDT |
0.3518 USDT |
0.3506 USDT |
| 2025-10-26 |
0.3643 USDT |
4,327,700.2836 |
0.3674 USDT |
0.3529 USDT |
0.3575 USDT |
0.3629 USDT |
| 2025-10-25 |
0.3509 USDT |
2,048,733.2725 |
0.3545 USDT |
0.3427 USDT |
0.3466 USDT |
0.3444 USDT |
| 2025-10-24 |
0.3398 USDT |
3,340,435.4554 |
0.3315 USDT |
0.3298 USDT |
0.3357 USDT |
0.3437 USDT |
| 2025-10-23 |
0.3200 USDT |
1,082,735.3523 |
0.3186 USDT |
0.3172 USDT |
0.3206 USDT |
0.3225 USDT |
| 2025-10-22 |
0.3287 USDT |
8,283,045.2253 |
0.3371 USDT |
0.3081 USDT |
0.3148 USDT |
0.3186 USDT |
| 2025-10-21 |
0.3413 USDT |
9,281,475.4534 |
0.3314 USDT |
0.3173 USDT |
0.3215 USDT |
0.3339 USDT |
| 2025-10-20 |
0.3374 USDT |
6,759,397.6424 |
0.3335 USDT |
0.3231 USDT |
0.3325 USDT |
0.3365 USDT |
| 2025-10-19 |
0.3303 USDT |
5,391,228.4407 |
0.3206 USDT |
0.3152 USDT |
0.3215 USDT |
0.3393 USDT |
| 2025-10-18 |
0.3247 USDT |
6,386,587.4618 |
0.3257 USDT |
0.3124 USDT |
0.3227 USDT |
0.3225 USDT |
| 2025-10-17 |
0.3341 USDT |
5,117,492.9960 |
0.3215 USDT |
0.3060 USDT |
0.3166 USDT |
0.3070 USDT |
| 2025-10-16 |
0.3424 USDT |
7,834,325.3044 |
0.3388 USDT |
0.3219 USDT |
0.3385 USDT |
0.3351 USDT |