Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
1.6191 USDT |
275,750.6333 |
1.6351 USDT |
1.6057 USDT |
1.6252 USDT |
1.6110 USDT |
| 2025-12-17 |
1.7020 USDT |
2,489,038.1072 |
1.7473 USDT |
1.6141 USDT |
1.6383 USDT |
1.6356 USDT |
| 2025-12-16 |
1.7014 USDT |
2,537,344.6256 |
1.7115 USDT |
1.6630 USDT |
1.6865 USDT |
1.7003 USDT |
| 2025-12-15 |
1.8226 USDT |
2,112,491.0151 |
1.8033 USDT |
1.7309 USDT |
1.8073 USDT |
1.7478 USDT |
| 2025-12-14 |
1.8870 USDT |
520,683.9776 |
1.9116 USDT |
1.8646 USDT |
1.8791 USDT |
1.8769 USDT |
| 2025-12-13 |
1.8767 USDT |
142,188.3045 |
1.8772 USDT |
1.8662 USDT |
1.8840 USDT |
1.8746 USDT |
| 2025-12-12 |
2.0033 USDT |
283,733.4425 |
2.0224 USDT |
1.9785 USDT |
2.0188 USDT |
2.0037 USDT |
| 2025-12-11 |
2.0082 USDT |
4,870,515.3962 |
2.0298 USDT |
1.9690 USDT |
2.0022 USDT |
2.0226 USDT |
| 2025-12-10 |
2.1547 USDT |
2,443,945.5066 |
2.2231 USDT |
2.1180 USDT |
2.1387 USDT |
2.1311 USDT |
| 2025-12-09 |
2.1056 USDT |
1,388,933.3527 |
2.1531 USDT |
2.0591 USDT |
2.0947 USDT |
2.1181 USDT |
| 2025-12-08 |
2.0986 USDT |
422,552.0141 |
2.0802 USDT |
2.0606 USDT |
2.0915 USDT |
2.1051 USDT |
| 2025-12-07 |
2.2138 USDT |
68,867.6760 |
2.2090 USDT |
2.2020 USDT |
2.2217 USDT |
2.2188 USDT |
| 2025-12-06 |
2.2092 USDT |
2,156,514.7923 |
2.1980 USDT |
2.1553 USDT |
2.1975 USDT |
2.2098 USDT |
| 2025-12-05 |
2.2405 USDT |
4,336,398.1103 |
2.3489 USDT |
2.1459 USDT |
2.1838 USDT |
2.1930 USDT |
| 2025-12-04 |
2.3894 USDT |
4,550,949.5284 |
2.3822 USDT |
2.3423 USDT |
2.3893 USDT |
2.3830 USDT |
| 2025-12-03 |
2.3354 USDT |
4,557,514.7840 |
2.3168 USDT |
2.2737 USDT |
2.3231 USDT |
2.3385 USDT |
| 2025-12-02 |
2.2279 USDT |
2,302,284.2510 |
2.2747 USDT |
2.1827 USDT |
2.1977 USDT |
2.1973 USDT |
| 2025-12-01 |
2.2628 USDT |
7,982,594.1975 |
2.3024 USDT |
2.1943 USDT |
2.2271 USDT |
2.2748 USDT |
| 2025-11-30 |
2.4850 USDT |
4,512,594.4730 |
2.5099 USDT |
2.4040 USDT |
2.4339 USDT |
2.5657 USDT |
| 2025-11-29 |
2.5548 USDT |
3,124,410.6222 |
2.5741 USDT |
2.5177 USDT |
2.5334 USDT |
2.5469 USDT |
| 2025-11-28 |
2.5818 USDT |
5,453,055.9545 |
2.5898 USDT |
2.5131 USDT |
2.5347 USDT |
2.5681 USDT |
| 2025-11-27 |
2.6187 USDT |
5,292,227.6482 |
2.6906 USDT |
2.5608 USDT |
2.5946 USDT |
2.6016 USDT |
| 2025-11-26 |
2.8050 USDT |
3,527,815.6500 |
2.9889 USDT |
2.6332 USDT |
2.6746 USDT |
2.6539 USDT |
| 2025-11-25 |
2.4215 USDT |
1,960,587.1627 |
2.4904 USDT |
2.3713 USDT |
2.4144 USDT |
2.4046 USDT |
| 2025-11-24 |
2.4543 USDT |
693,370.6199 |
2.4627 USDT |
2.3803 USDT |
2.4563 USDT |
2.4470 USDT |
| 2025-11-23 |
2.2778 USDT |
173,329.6391 |
2.2847 USDT |
2.2477 USDT |
2.2959 USDT |
2.2917 USDT |
| 2025-11-22 |
2.2917 USDT |
1,549,923.8803 |
2.3642 USDT |
2.2194 USDT |
2.2568 USDT |
2.2832 USDT |
| 2025-11-21 |
2.3654 USDT |
5,359,099.1953 |
2.5169 USDT |
2.2163 USDT |
2.3095 USDT |
2.3893 USDT |
| 2025-11-20 |
2.6797 USDT |
2,962,465.6389 |
2.7650 USDT |
2.4850 USDT |
2.5482 USDT |
2.5121 USDT |
| 2025-11-19 |
2.8560 USDT |
1,881,298.6073 |
2.8487 USDT |
2.6654 USDT |
2.7823 USDT |
2.6732 USDT |
| 2025-11-18 |
2.7453 USDT |
1,845,890.3982 |
2.7661 USDT |
2.6613 USDT |
2.7234 USDT |
2.7050 USDT |
| 2025-11-17 |
2.9404 USDT |
690,681.1267 |
2.9532 USDT |
2.8965 USDT |
2.9568 USDT |
2.9506 USDT |
| 2025-11-16 |
3.0744 USDT |
761,748.6508 |
3.1477 USDT |
3.0000 USDT |
3.0362 USDT |
3.0333 USDT |
| 2025-11-15 |
3.0787 USDT |
573,423.1277 |
3.0120 USDT |
2.9955 USDT |
3.1038 USDT |
3.0991 USDT |
| 2025-11-14 |
3.3798 USDT |
800,262.8426 |
3.5454 USDT |
3.2689 USDT |
3.3564 USDT |
3.3349 USDT |
| 2025-11-13 |
3.6910 USDT |
2,116,899.6769 |
3.9637 USDT |
3.2668 USDT |
3.4845 USDT |
3.5454 USDT |
| 2025-11-12 |
3.8637 USDT |
926,608.6201 |
3.5380 USDT |
3.5278 USDT |
3.6009 USDT |
3.8454 USDT |
| 2025-11-11 |
3.7993 USDT |
818,121.8347 |
3.9160 USDT |
3.6449 USDT |
3.7065 USDT |
3.7344 USDT |
| 2025-11-10 |
3.8134 USDT |
419,444.1688 |
3.7995 USDT |
3.7568 USDT |
3.8182 USDT |
3.8240 USDT |
| 2025-11-09 |
3.8531 USDT |
375.5207 |
3.8553 USDT |
3.8520 USDT |
3.8562 USDT |
3.8562 USDT |
| 2025-11-08 |
3.9268 USDT |
649,235.9321 |
3.9359 USDT |
3.7667 USDT |
3.8196 USDT |
3.8545 USDT |
| 2025-11-07 |
3.6643 USDT |
1,552,741.5052 |
3.3607 USDT |
3.3017 USDT |
3.4067 USDT |
3.9218 USDT |
| 2025-11-06 |
3.4148 USDT |
275,450.3370 |
3.5174 USDT |
3.3473 USDT |
3.4085 USDT |
3.3676 USDT |
| 2025-11-05 |
3.6697 USDT |
44,627.9810 |
3.6914 USDT |
3.6280 USDT |
3.7044 USDT |
3.6424 USDT |
| 2025-11-04 |
3.7251 USDT |
2,976,420.7219 |
3.9878 USDT |
3.4825 USDT |
3.5971 USDT |
3.6908 USDT |
| 2025-11-03 |
4.0729 USDT |
974,039.1417 |
4.3315 USDT |
3.9300 USDT |
3.9957 USDT |
4.0837 USDT |
| 2025-11-02 |
4.4410 USDT |
311,047.7815 |
4.4922 USDT |
4.4129 USDT |
4.4449 USDT |
4.4314 USDT |
| 2025-11-01 |
4.3775 USDT |
153,360.3455 |
4.3895 USDT |
4.3298 USDT |
4.3681 USDT |
4.3681 USDT |
| 2025-10-31 |
4.4095 USDT |
323,738.6042 |
4.3964 USDT |
4.3486 USDT |
4.3880 USDT |
4.3810 USDT |
| 2025-10-30 |
4.7217 USDT |
693,219.4008 |
4.8155 USDT |
4.6080 USDT |
4.6738 USDT |
4.6477 USDT |