Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
6.6021 USDT |
707,024.8396 |
6.6096 USDT |
6.2409 USDT |
6.5506 USDT |
6.5154 USDT |
| 2025-10-14 |
6.5460 USDT |
1,207,363.5213 |
6.8910 USDT |
6.1593 USDT |
6.3846 USDT |
6.7934 USDT |
| 2025-10-13 |
5.9314 USDT |
547,906.2620 |
5.6302 USDT |
5.5884 USDT |
5.8062 USDT |
6.4463 USDT |
| 2025-10-12 |
5.4202 USDT |
344,174.9226 |
5.3088 USDT |
5.1286 USDT |
5.3110 USDT |
5.6345 USDT |
| 2025-10-11 |
4.6249 USDT |
528,474.8194 |
5.4592 USDT |
4.1201 USDT |
4.2938 USDT |
4.2011 USDT |
| 2025-10-10 |
8.8272 USDT |
94,843.6895 |
8.7707 USDT |
8.7671 USDT |
8.8735 USDT |
8.7959 USDT |
| 2025-10-09 |
8.9847 USDT |
1,100,574.7932 |
9.1304 USDT |
8.7611 USDT |
8.8663 USDT |
8.7712 USDT |
| 2025-10-08 |
9.2397 USDT |
792,643.1729 |
9.3800 USDT |
9.0060 USDT |
9.1457 USDT |
9.2880 USDT |
| 2025-10-07 |
9.8200 USDT |
849,277.6186 |
10.3335 USDT |
9.4563 USDT |
9.5255 USDT |
9.4632 USDT |
| 2025-10-06 |
9.7434 USDT |
918,611.9540 |
9.5227 USDT |
9.4673 USDT |
9.5085 USDT |
10.0455 USDT |
| 2025-10-05 |
9.5970 USDT |
877,220.7898 |
9.6199 USDT |
9.4006 USDT |
9.5281 USDT |
9.4682 USDT |
| 2025-10-04 |
10.0827 USDT |
112,421.0190 |
10.0795 USDT |
9.8285 USDT |
10.1191 USDT |
10.3275 USDT |
| 2025-10-03 |
9.0932 USDT |
50,096.0176 |
9.2321 USDT |
9.0240 USDT |
9.1422 USDT |
9.0819 USDT |
| 2025-10-02 |
8.9138 USDT |
280,988.2047 |
8.8401 USDT |
8.7883 USDT |
8.9467 USDT |
9.0328 USDT |
| 2025-10-01 |
8.6815 USDT |
106,588.4900 |
8.9286 USDT |
8.5647 USDT |
8.5967 USDT |
8.5663 USDT |
| 2025-09-30 |
8.6107 USDT |
860,087.6822 |
8.5016 USDT |
8.4177 USDT |
8.5513 USDT |
8.9260 USDT |
| 2025-09-29 |
9.3274 USDT |
1,258,460.8758 |
9.3316 USDT |
8.6394 USDT |
8.7554 USDT |
8.7322 USDT |
| 2025-09-28 |
8.6275 USDT |
305,358.7152 |
8.2187 USDT |
8.0726 USDT |
8.2389 USDT |
8.8969 USDT |
| 2025-09-27 |
8.3238 USDT |
314,171.8239 |
8.6475 USDT |
8.1527 USDT |
8.2457 USDT |
8.2575 USDT |
| 2025-09-26 |
7.8579 USDT |
758,973.9236 |
8.4640 USDT |
7.1111 USDT |
7.2775 USDT |
9.2691 USDT |
| 2025-09-25 |
10.2739 USDT |
533,802.1707 |
11.5794 USDT |
8.3872 USDT |
9.1172 USDT |
9.0892 USDT |
| 2025-09-24 |
12.1066 USDT |
266,827.4940 |
11.8702 USDT |
11.3455 USDT |
11.9897 USDT |
12.6127 USDT |
| 2025-09-23 |
13.2319 USDT |
195,105.9939 |
13.5769 USDT |
12.6487 USDT |
12.9047 USDT |
12.9219 USDT |
| 2025-09-22 |
13.6200 USDT |
355,636.0845 |
13.5843 USDT |
13.0923 USDT |
13.3740 USDT |
13.7164 USDT |
| 2025-09-21 |
12.5907 USDT |
256,921.1691 |
11.8474 USDT |
11.7549 USDT |
12.4094 USDT |
13.4690 USDT |
| 2025-09-20 |
10.7632 USDT |
221,635.4344 |
10.7169 USDT |
10.4878 USDT |
10.6522 USDT |
10.5628 USDT |
| 2025-09-19 |
10.3665 USDT |
319,123.0453 |
10.5331 USDT |
10.2010 USDT |
10.2972 USDT |
10.3326 USDT |
| 2025-09-18 |
10.4071 USDT |
424,567.5166 |
10.1470 USDT |
10.1243 USDT |
10.1756 USDT |
10.2566 USDT |
| 2025-09-17 |
10.0978 USDT |
358,966.3758 |
10.0133 USDT |
9.9303 USDT |
10.0938 USDT |
10.0591 USDT |
| 2025-09-16 |
9.3463 USDT |
313,748.7718 |
9.6089 USDT |
9.0254 USDT |
9.1590 USDT |
9.4437 USDT |
| 2025-09-15 |
9.7496 USDT |
561,551.5943 |
9.7554 USDT |
9.5550 USDT |
9.6435 USDT |
9.7665 USDT |
| 2025-09-14 |
9.7071 USDT |
244,502.7431 |
9.9456 USDT |
9.5650 USDT |
9.6947 USDT |
9.6735 USDT |
| 2025-09-13 |
9.6482 USDT |
329,170.8178 |
9.6628 USDT |
9.5817 USDT |
9.6553 USDT |
9.6060 USDT |
| 2025-09-12 |
9.7426 USDT |
493,448.6921 |
9.6325 USDT |
9.5696 USDT |
9.7040 USDT |
9.7820 USDT |
| 2025-09-11 |
10.1975 USDT |
711,852.3782 |
10.4256 USDT |
10.0805 USDT |
10.1327 USDT |
10.0943 USDT |
| 2025-09-10 |
10.3663 USDT |
904,882.8891 |
11.0162 USDT |
10.1383 USDT |
10.2479 USDT |
10.4428 USDT |
| 2025-09-09 |
8.7566 USDT |
555,355.1633 |
8.6096 USDT |
8.5112 USDT |
8.5977 USDT |
10.3586 USDT |
| 2025-09-08 |
8.6990 USDT |
182,868.9519 |
8.8333 USDT |
8.4543 USDT |
8.6186 USDT |
8.5416 USDT |
| 2025-09-07 |
8.1809 USDT |
224,038.5983 |
8.0195 USDT |
7.9806 USDT |
8.0341 USDT |
8.2613 USDT |
| 2025-09-06 |
8.0804 USDT |
331,121.7039 |
8.0695 USDT |
7.9633 USDT |
7.9933 USDT |
7.9933 USDT |
| 2025-09-05 |
8.0432 USDT |
979,991.1003 |
7.8650 USDT |
7.8456 USDT |
7.9130 USDT |
7.8974 USDT |
| 2025-09-04 |
8.1104 USDT |
757,147.5612 |
8.0973 USDT |
7.8566 USDT |
7.9406 USDT |
7.9310 USDT |
| 2025-09-03 |
7.9653 USDT |
886,598.2612 |
7.7728 USDT |
7.6646 USDT |
7.7855 USDT |
8.1537 USDT |
| 2025-09-02 |
7.6937 USDT |
1,090,666.2536 |
7.5853 USDT |
7.5051 USDT |
7.6335 USDT |
7.8512 USDT |
| 2025-09-01 |
7.7633 USDT |
1,144,259.5084 |
7.9748 USDT |
7.5255 USDT |
7.6442 USDT |
7.6211 USDT |
| 2025-08-31 |
8.1477 USDT |
90,367.7431 |
7.9218 USDT |
7.7243 USDT |
8.3325 USDT |
8.0475 USDT |
| 2025-08-30 |
5.9806 USDT |
216,746.8890 |
6.0091 USDT |
5.9276 USDT |
5.9953 USDT |
5.9974 USDT |
| 2025-08-29 |
6.0816 USDT |
469,720.0677 |
6.1365 USDT |
6.0192 USDT |
6.0573 USDT |
6.0300 USDT |
| 2025-08-28 |
6.0268 USDT |
595,794.4849 |
5.9468 USDT |
5.9211 USDT |
5.9814 USDT |
6.0380 USDT |
| 2025-08-27 |
6.1459 USDT |
680,820.8782 |
6.2642 USDT |
6.0345 USDT |
6.0846 USDT |
6.0630 USDT |