Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-26 |
5.5176 USDT |
426,252.2294 |
5.5231 USDT |
5.4484 USDT |
5.5268 USDT |
5.5610 USDT |
| 2025-08-25 |
6.1817 USDT |
238,643.9924 |
6.2885 USDT |
6.0939 USDT |
6.1731 USDT |
6.0998 USDT |
| 2025-08-24 |
5.9197 USDT |
473,193.2759 |
5.9588 USDT |
5.8379 USDT |
5.9066 USDT |
5.8426 USDT |
| 2025-08-23 |
6.0647 USDT |
598,378.0199 |
6.0499 USDT |
5.9104 USDT |
5.9734 USDT |
5.9708 USDT |
| 2025-08-22 |
5.7039 USDT |
427,644.2456 |
5.7129 USDT |
5.6347 USDT |
5.6814 USDT |
5.7411 USDT |
| 2025-08-21 |
5.8163 USDT |
177,076.0608 |
5.8146 USDT |
5.7595 USDT |
5.8251 USDT |
5.8219 USDT |
| 2025-08-20 |
5.5446 USDT |
357,967.0553 |
5.5379 USDT |
5.4561 USDT |
5.5671 USDT |
5.5525 USDT |
| 2025-08-19 |
5.5909 USDT |
549,695.9715 |
5.6508 USDT |
5.5133 USDT |
5.5603 USDT |
5.5192 USDT |
| 2025-08-18 |
5.7121 USDT |
1,150,302.5895 |
5.9848 USDT |
5.5898 USDT |
5.6364 USDT |
5.6939 USDT |
| 2025-08-17 |
5.8268 USDT |
507,267.4565 |
5.7480 USDT |
5.6908 USDT |
5.7301 USDT |
5.8318 USDT |
| 2025-08-16 |
5.6811 USDT |
658,973.6827 |
5.6059 USDT |
5.5862 USDT |
5.6348 USDT |
5.7749 USDT |
| 2025-08-15 |
5.5720 USDT |
1,239,080.7071 |
5.4927 USDT |
5.4427 USDT |
5.4884 USDT |
5.4657 USDT |
| 2025-08-14 |
5.8627 USDT |
688,290.9646 |
5.9449 USDT |
5.7196 USDT |
5.7823 USDT |
5.7371 USDT |
| 2025-08-13 |
5.6584 USDT |
368,109.4185 |
5.8322 USDT |
5.5538 USDT |
5.6634 USDT |
5.6193 USDT |
| 2025-08-12 |
5.8255 USDT |
388,068.5826 |
6.1512 USDT |
5.5288 USDT |
5.7012 USDT |
5.6911 USDT |
| 2025-08-11 |
6.7998 USDT |
636,712.4992 |
6.8686 USDT |
6.4031 USDT |
6.7440 USDT |
6.5556 USDT |
| 2025-08-10 |
6.5750 USDT |
355,880.0795 |
6.5641 USDT |
6.4650 USDT |
6.5214 USDT |
6.5679 USDT |
| 2025-08-09 |
6.4466 USDT |
305,049.7728 |
6.5498 USDT |
6.3886 USDT |
6.4071 USDT |
6.3976 USDT |
| 2025-08-08 |
6.5818 USDT |
391,383.5370 |
6.2332 USDT |
6.2163 USDT |
6.2716 USDT |
6.5744 USDT |
| 2025-08-07 |
6.0308 USDT |
477,149.8015 |
5.8809 USDT |
5.8455 USDT |
5.9187 USDT |
6.1427 USDT |
| 2025-08-06 |
5.8668 USDT |
435,325.1442 |
6.0852 USDT |
5.5885 USDT |
5.7827 USDT |
5.8564 USDT |
| 2025-08-05 |
6.0772 USDT |
458,201.8806 |
6.1660 USDT |
5.9297 USDT |
6.0175 USDT |
6.0139 USDT |
| 2025-08-04 |
5.9795 USDT |
453,007.7926 |
6.1129 USDT |
5.8408 USDT |
5.9041 USDT |
6.1583 USDT |
| 2025-08-03 |
6.0697 USDT |
243,552.5592 |
5.8747 USDT |
5.7937 USDT |
5.9135 USDT |
6.1386 USDT |
| 2025-08-02 |
5.8136 USDT |
496,011.7665 |
5.8692 USDT |
5.6386 USDT |
5.7630 USDT |
5.7982 USDT |
| 2025-08-01 |
5.9482 USDT |
1,055,874.1411 |
6.0253 USDT |
5.7543 USDT |
5.8977 USDT |
5.8672 USDT |
| 2025-07-31 |
6.1592 USDT |
409,871.4780 |
5.9215 USDT |
5.8835 USDT |
6.0233 USDT |
6.3996 USDT |
| 2025-07-30 |
5.7737 USDT |
596,147.5572 |
5.8061 USDT |
5.5549 USDT |
5.6197 USDT |
5.8203 USDT |
| 2025-07-29 |
5.6883 USDT |
726,931.7309 |
5.5752 USDT |
5.4582 USDT |
5.5235 USDT |
5.8577 USDT |
| 2025-07-28 |
5.6965 USDT |
537,856.0305 |
5.5348 USDT |
5.5006 USDT |
5.5421 USDT |
5.7737 USDT |
| 2025-07-27 |
5.4544 USDT |
391,925.4237 |
5.4771 USDT |
5.3765 USDT |
5.4165 USDT |
5.5118 USDT |
| 2025-07-26 |
5.4748 USDT |
356,050.5316 |
5.4686 USDT |
5.3835 USDT |
5.4320 USDT |
5.5150 USDT |
| 2025-07-25 |
5.1803 USDT |
1,445,603.3969 |
5.1329 USDT |
5.0415 USDT |
5.1281 USDT |
5.1337 USDT |
| 2025-07-24 |
5.2443 USDT |
641,586.5876 |
5.2573 USDT |
4.9846 USDT |
5.1541 USDT |
5.6865 USDT |
| 2025-07-23 |
4.8720 USDT |
619,317.0277 |
5.0028 USDT |
4.7025 USDT |
4.8060 USDT |
4.8020 USDT |
| 2025-07-22 |
4.8303 USDT |
1,070,645.6077 |
4.8861 USDT |
4.6382 USDT |
4.7121 USDT |
5.0370 USDT |