Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-29 |
5.0251 USDT |
191,724.0757 |
5.0317 USDT |
4.9752 USDT |
5.0039 USDT |
4.9987 USDT |
| 2025-10-28 |
5.1784 USDT |
188,364.5626 |
5.1601 USDT |
5.1245 USDT |
5.1847 USDT |
5.1973 USDT |
| 2025-10-27 |
5.4103 USDT |
1,089,155.4320 |
5.6228 USDT |
5.1141 USDT |
5.1797 USDT |
5.1560 USDT |
| 2025-10-26 |
5.2841 USDT |
649,684.2758 |
5.2377 USDT |
5.0832 USDT |
5.1136 USDT |
5.3592 USDT |
| 2025-10-25 |
5.2437 USDT |
305,604.7591 |
5.4291 USDT |
5.1653 USDT |
5.2008 USDT |
5.1951 USDT |
| 2025-10-24 |
5.2069 USDT |
494,711.6217 |
5.1381 USDT |
5.0774 USDT |
5.1462 USDT |
5.4565 USDT |
| 2025-10-23 |
5.1876 USDT |
280,126.9167 |
5.1692 USDT |
5.1349 USDT |
5.1847 USDT |
5.2442 USDT |
| 2025-10-22 |
5.3855 USDT |
228,504.4503 |
5.3934 USDT |
5.3473 USDT |
5.4189 USDT |
5.4261 USDT |
| 2025-10-21 |
5.5064 USDT |
2,268,976.3601 |
5.4296 USDT |
5.2639 USDT |
5.3276 USDT |
5.3931 USDT |
| 2025-10-20 |
5.5888 USDT |
1,516,811.2745 |
5.4260 USDT |
5.2822 USDT |
5.4286 USDT |
5.4953 USDT |
| 2025-10-19 |
5.4623 USDT |
889,782.4777 |
5.5102 USDT |
5.3075 USDT |
5.3575 USDT |
5.5486 USDT |
| 2025-10-18 |
5.5380 USDT |
728,484.8168 |
5.5651 USDT |
5.4233 USDT |
5.4914 USDT |
5.6161 USDT |
| 2025-10-17 |
5.5820 USDT |
1,025,452.8637 |
5.5991 USDT |
5.3272 USDT |
5.5675 USDT |
5.8126 USDT |
| 2025-10-16 |
5.9357 USDT |
1,585,352.3958 |
6.0763 USDT |
5.4691 USDT |
5.6265 USDT |
5.4918 USDT |
| 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 |