Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
1.1984 USDT |
1,135,995.1502 |
1.1794 USDT |
1.0634 USDT |
1.1927 USDT |
1.2821 USDT |
| 2026-02-05 |
1.2358 USDT |
1,332,284.2347 |
1.3176 USDT |
1.1512 USDT |
1.1975 USDT |
1.1793 USDT |
| 2026-02-04 |
1.3657 USDT |
7,893,148.1736 |
1.4162 USDT |
1.3056 USDT |
1.3366 USDT |
1.3369 USDT |
| 2026-02-03 |
1.4100 USDT |
438,554.2160 |
1.5026 USDT |
1.3647 USDT |
1.3886 USDT |
1.3819 USDT |
| 2026-02-02 |
1.4180 USDT |
1,065,445.6433 |
1.3887 USDT |
1.3691 USDT |
1.4029 USDT |
1.5023 USDT |
| 2026-02-01 |
1.4130 USDT |
1,450,999.9318 |
1.4893 USDT |
1.3491 USDT |
1.3850 USDT |
1.3540 USDT |
| 2026-01-31 |
1.7319 USDT |
114,332.8959 |
1.7839 USDT |
1.6823 USDT |
1.7179 USDT |
1.7028 USDT |
| 2026-01-30 |
1.8123 USDT |
1,184,893.2804 |
1.8768 USDT |
1.7621 USDT |
1.7911 USDT |
1.7859 USDT |
| 2026-01-29 |
1.9806 USDT |
1,926,811.1488 |
2.0940 USDT |
1.8609 USDT |
1.9477 USDT |
1.9174 USDT |
| 2026-01-28 |
2.1455 USDT |
1,207,498.6220 |
2.2006 USDT |
2.0966 USDT |
2.1167 USDT |
2.1055 USDT |
| 2026-01-27 |
2.1373 USDT |
268,845.5212 |
2.1527 USDT |
2.0835 USDT |
2.1265 USDT |
2.1196 USDT |
| 2026-01-26 |
2.1707 USDT |
1,112,886.1296 |
2.1968 USDT |
2.1048 USDT |
2.1483 USDT |
2.1525 USDT |
| 2026-01-25 |
2.2671 USDT |
2,074,436.4335 |
2.4083 USDT |
2.0637 USDT |
2.1441 USDT |
2.1424 USDT |
| 2026-01-24 |
2.4546 USDT |
254,916.8960 |
2.3122 USDT |
2.2934 USDT |
2.4038 USDT |
2.4544 USDT |
| 2026-01-23 |
2.4298 USDT |
343,910.7236 |
2.4656 USDT |
2.3799 USDT |
2.4354 USDT |
2.4244 USDT |
| 2026-01-22 |
2.4758 USDT |
2,006,142.1456 |
2.4730 USDT |
2.4101 USDT |
2.4456 USDT |
2.4640 USDT |
| 2026-01-21 |
2.4005 USDT |
3,901,977.3042 |
2.2742 USDT |
2.2742 USDT |
2.3169 USDT |
2.3256 USDT |
| 2026-01-20 |
2.3325 USDT |
2,680,051.7873 |
2.4608 USDT |
2.2628 USDT |
2.3099 USDT |
2.2723 USDT |
| 2026-01-19 |
2.5765 USDT |
1,754,477.8669 |
2.7424 USDT |
2.4588 USDT |
2.5162 USDT |
2.5100 USDT |
| 2026-01-18 |
2.6669 USDT |
385,131.3696 |
2.5399 USDT |
2.4537 USDT |
2.5437 USDT |
2.7024 USDT |
| 2026-01-17 |
2.6572 USDT |
57,130.8948 |
2.7815 USDT |
2.5997 USDT |
2.6500 USDT |
2.6439 USDT |
| 2026-01-16 |
2.5971 USDT |
2,170,257.7334 |
2.4408 USDT |
2.4213 USDT |
2.5170 USDT |
2.7864 USDT |
| 2026-01-15 |
2.5861 USDT |
3,718,202.4144 |
3.4552 USDT |
2.3294 USDT |
2.4139 USDT |
2.4933 USDT |
| 2026-01-14 |
3.7482 USDT |
2,116,715.0131 |
3.9565 USDT |
3.3077 USDT |
3.5532 USDT |
3.4764 USDT |
| 2026-01-13 |
3.0543 USDT |
1,425,701.3467 |
2.9031 USDT |
2.7681 USDT |
2.9725 USDT |
3.4877 USDT |
| 2026-01-12 |
2.4738 USDT |
1,014,131.7839 |
2.2842 USDT |
2.2687 USDT |
2.5000 USDT |
2.6061 USDT |
| 2026-01-11 |
2.0005 USDT |
274,602.3468 |
2.0082 USDT |
1.9756 USDT |
2.0072 USDT |
2.0227 USDT |
| 2026-01-10 |
1.9969 USDT |
236,850.4598 |
2.0179 USDT |
1.9807 USDT |
1.9814 USDT |
1.9813 USDT |
| 2026-01-09 |
1.9974 USDT |
385,409.9973 |
2.0144 USDT |
1.9687 USDT |
2.0086 USDT |
2.0061 USDT |
| 2026-01-08 |
1.9982 USDT |
446,695.2994 |
2.0319 USDT |
1.9578 USDT |
1.9965 USDT |
1.9703 USDT |
| 2026-01-07 |
2.2140 USDT |
104,393.9098 |
2.1403 USDT |
2.1365 USDT |
2.2593 USDT |
2.2054 USDT |
| 2026-01-06 |
2.1280 USDT |
200,070.2380 |
2.1601 USDT |
2.0871 USDT |
2.1712 USDT |
2.1791 USDT |
| 2026-01-05 |
2.2498 USDT |
495,491.1163 |
2.1316 USDT |
2.1314 USDT |
2.2768 USDT |
2.2400 USDT |
| 2026-01-04 |
2.1130 USDT |
340,283.3517 |
2.1181 USDT |
2.0829 USDT |
2.1326 USDT |
2.1170 USDT |
| 2026-01-03 |
2.1408 USDT |
279,312.4080 |
2.1046 USDT |
2.0762 USDT |
2.1274 USDT |
2.1291 USDT |
| 2026-01-02 |
2.1083 USDT |
505,967.0409 |
1.9728 USDT |
1.8945 USDT |
2.0081 USDT |
2.2356 USDT |
| 2026-01-01 |
1.6974 USDT |
182,517.3152 |
1.7225 USDT |
1.6704 USDT |
1.6851 USDT |
1.6725 USDT |
| 2025-12-31 |
1.6075 USDT |
175,569.1484 |
1.6044 USDT |
1.5888 USDT |
1.6105 USDT |
1.6125 USDT |
| 2025-12-30 |
1.5248 USDT |
4,295,495.1902 |
1.5321 USDT |
1.4800 USDT |
1.5033 USDT |
1.6044 USDT |
| 2025-12-29 |
1.6101 USDT |
5,171,276.9134 |
1.5462 USDT |
1.5332 USDT |
1.5529 USDT |
1.5839 USDT |
| 2025-12-28 |
1.5571 USDT |
422,092.6246 |
1.5749 USDT |
1.5315 USDT |
1.5621 USDT |
1.5779 USDT |
| 2025-12-27 |
1.5028 USDT |
536,458.6918 |
1.4474 USDT |
1.4474 USDT |
1.5045 USDT |
1.5208 USDT |
| 2025-12-26 |
1.4689 USDT |
1,833,272.1729 |
1.4260 USDT |
1.4228 USDT |
1.4524 USDT |
1.4793 USDT |
| 2025-12-25 |
1.4890 USDT |
299,627.6562 |
1.4803 USDT |
1.4676 USDT |
1.4815 USDT |
1.4890 USDT |
| 2025-12-24 |
1.4767 USDT |
265,319.6790 |
1.4779 USDT |
1.4648 USDT |
1.4855 USDT |
1.4663 USDT |
| 2025-12-23 |
1.4783 USDT |
4,628,879.4376 |
1.5114 USDT |
1.4311 USDT |
1.4742 USDT |
1.4779 USDT |
| 2025-12-22 |
1.5579 USDT |
4,222,319.5964 |
1.5707 USDT |
1.5032 USDT |
1.5297 USDT |
1.5170 USDT |
| 2025-12-21 |
1.5915 USDT |
1,605,326.7371 |
1.6310 USDT |
1.5463 USDT |
1.5681 USDT |
1.5608 USDT |
| 2025-12-20 |
1.6548 USDT |
785,557.4972 |
1.6748 USDT |
1.6341 USDT |
1.6441 USDT |
1.6431 USDT |
| 2025-12-19 |
1.6179 USDT |
1,260,413.2270 |
1.5827 USDT |
1.5795 USDT |
1.6066 USDT |
1.6241 USDT |