Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
3.1532 USDT |
1,014,980.1292 |
3.1092 USDT |
3.0368 USDT |
3.0705 USDT |
3.1063 USDT |
| 2025-07-06 |
2.9947 USDT |
681,546.8889 |
2.8770 USDT |
2.8636 USDT |
2.8897 USDT |
3.0371 USDT |
| 2025-07-05 |
2.9088 USDT |
215,805.7548 |
2.9032 USDT |
2.8871 USDT |
2.9078 USDT |
2.9109 USDT |
| 2025-07-04 |
2.9202 USDT |
563,633.9369 |
2.9061 USDT |
2.8913 USDT |
2.9306 USDT |
2.9270 USDT |
| 2025-07-03 |
2.9748 USDT |
998,902.6505 |
2.9640 USDT |
2.9281 USDT |
2.9537 USDT |
2.9589 USDT |
| 2025-07-02 |
2.8938 USDT |
752,288.9572 |
2.8329 USDT |
2.8104 USDT |
2.8405 USDT |
2.9133 USDT |
| 2025-07-01 |
2.9186 USDT |
526,694.7861 |
2.9609 USDT |
2.8631 USDT |
2.8905 USDT |
2.8934 USDT |
| 2025-06-30 |
3.0534 USDT |
768,894.8242 |
3.2584 USDT |
2.9079 USDT |
2.9495 USDT |
2.9159 USDT |
| 2025-06-29 |
3.0412 USDT |
571,510.8227 |
2.9831 USDT |
2.9776 USDT |
2.9980 USDT |
3.0410 USDT |
| 2025-06-28 |
2.9559 USDT |
522,738.4811 |
2.9844 USDT |
2.9174 USDT |
2.9295 USDT |
2.9734 USDT |
| 2025-06-27 |
2.9280 USDT |
177,408.7089 |
2.8952 USDT |
2.8950 USDT |
2.9177 USDT |
2.9761 USDT |
| 2025-06-26 |
3.0270 USDT |
399,237.5765 |
2.9819 USDT |
2.9694 USDT |
3.0096 USDT |
3.0292 USDT |
| 2025-06-25 |
2.9896 USDT |
685,097.2320 |
2.9690 USDT |
2.9331 USDT |
2.9821 USDT |
2.9931 USDT |
| 2025-06-24 |
3.1302 USDT |
1,302,379.5381 |
3.2372 USDT |
3.0110 USDT |
3.0707 USDT |
3.1460 USDT |
| 2025-06-23 |
3.0081 USDT |
1,493,757.3185 |
2.7446 USDT |
2.7377 USDT |
2.8288 USDT |
3.1275 USDT |
| 2025-06-22 |
2.7219 USDT |
1,325,959.7055 |
2.7076 USDT |
2.6468 USDT |
2.6845 USDT |
2.7454 USDT |
| 2025-06-21 |
2.6842 USDT |
944,247.9083 |
2.6513 USDT |
2.6012 USDT |
2.6435 USDT |
2.6247 USDT |
| 2025-06-20 |
2.7645 USDT |
2,581,100.7514 |
3.0937 USDT |
2.5776 USDT |
2.6214 USDT |
2.6500 USDT |
| 2025-06-19 |
2.6505 USDT |
1,465,446.9033 |
2.8132 USDT |
2.4302 USDT |
2.5559 USDT |
2.9847 USDT |
| 2025-06-18 |
3.2932 USDT |
194,840.2041 |
3.3567 USDT |
3.1453 USDT |
3.2151 USDT |
3.1530 USDT |
| 2025-06-17 |
3.4680 USDT |
269,405.7932 |
3.4658 USDT |
3.4020 USDT |
3.4965 USDT |
3.4979 USDT |
| 2025-06-16 |
3.6080 USDT |
336,048.8308 |
3.5783 USDT |
3.5497 USDT |
3.5948 USDT |
3.6202 USDT |
| 2025-06-15 |
3.5797 USDT |
146,933.6219 |
3.5838 USDT |
3.5443 USDT |
3.5696 USDT |
3.5742 USDT |
| 2025-06-14 |
3.6204 USDT |
519,399.3939 |
3.6059 USDT |
3.5963 USDT |
3.6185 USDT |
3.6240 USDT |
| 2025-06-13 |
3.6681 USDT |
249,712.3626 |
3.7848 USDT |
3.4801 USDT |
3.7966 USDT |
3.6053 USDT |
| 2025-06-12 |
4.0048 USDT |
68,872.7056 |
3.9984 USDT |
3.9878 USDT |
4.0196 USDT |
4.0123 USDT |
| 2025-06-11 |
4.1261 USDT |
1,191,245.8505 |
4.1630 USDT |
4.0909 USDT |
4.1104 USDT |
4.1043 USDT |
| 2025-06-10 |
4.1590 USDT |
1,883,826.1489 |
4.1695 USDT |
4.1282 USDT |
4.1392 USDT |
4.1351 USDT |
| 2025-06-09 |
3.9926 USDT |
2,076,492.1557 |
4.0351 USDT |
3.9525 USDT |
3.9817 USDT |
3.9601 USDT |
| 2025-06-08 |
4.0197 USDT |
2,370,811.9757 |
4.0108 USDT |
4.0016 USDT |
4.0216 USDT |
4.0033 USDT |
| 2025-06-07 |
4.0526 USDT |
6,597,879.1218 |
3.9787 USDT |
3.9637 USDT |
4.0055 USDT |
4.0665 USDT |
| 2025-06-06 |
3.9871 USDT |
14,016,625.0974 |
3.8906 USDT |
3.8874 USDT |
3.9283 USDT |
3.9868 USDT |
| 2025-06-05 |
4.0560 USDT |
4,102,694.6629 |
4.0361 USDT |
4.0035 USDT |
4.0501 USDT |
4.0510 USDT |
| 2025-06-04 |
4.1977 USDT |
6,656,091.1905 |
4.1962 USDT |
4.1514 USDT |
4.1789 USDT |
4.1630 USDT |
| 2025-06-03 |
4.2058 USDT |
7,796,118.1246 |
4.1927 USDT |
4.1746 USDT |
4.1919 USDT |
4.2284 USDT |
| 2025-06-02 |
4.1210 USDT |
3,599,046.5300 |
4.1228 USDT |
4.0587 USDT |
4.0878 USDT |
4.1537 USDT |
| 2025-06-01 |
4.1014 USDT |
2,573,381.2957 |
4.1979 USDT |
4.0193 USDT |
4.0542 USDT |
4.1324 USDT |
| 2025-05-31 |
3.7576 USDT |
1,070,998.6270 |
3.7806 USDT |
3.6900 USDT |
3.7800 USDT |
3.8092 USDT |
| 2025-05-30 |
4.0521 USDT |
1,279,709.7862 |
4.1639 USDT |
3.8911 USDT |
4.0200 USDT |
4.0692 USDT |
| 2025-05-29 |
4.3292 USDT |
1,515,867.4799 |
4.3183 USDT |
4.2625 USDT |
4.3133 USDT |
4.3234 USDT |
| 2025-05-28 |
4.3715 USDT |
1,511,770.5653 |
4.3804 USDT |
4.3331 USDT |
4.3717 USDT |
4.3817 USDT |
| 2025-05-27 |
4.2444 USDT |
2,555,573.8319 |
4.2375 USDT |
4.1437 USDT |
4.2140 USDT |
4.3244 USDT |
| 2025-05-26 |
4.2657 USDT |
2,345,386.3687 |
4.2267 USDT |
4.2167 USDT |
4.2538 USDT |
4.2524 USDT |
| 2025-05-25 |
4.1956 USDT |
2,010,715.8117 |
4.2795 USDT |
4.1198 USDT |
4.1685 USDT |
4.1577 USDT |
| 2025-05-24 |
4.1921 USDT |
2,769,413.9331 |
4.1307 USDT |
4.0965 USDT |
4.1850 USDT |
4.1654 USDT |
| 2025-05-23 |
4.6171 USDT |
3,907,836.6589 |
4.6833 USDT |
4.3533 USDT |
4.5067 USDT |
4.5203 USDT |
| 2025-05-22 |
4.5591 USDT |
6,728,641.8047 |
4.4577 USDT |
4.4408 USDT |
4.4884 USDT |
4.7072 USDT |
| 2025-05-21 |
4.4992 USDT |
8,268,547.4038 |
4.5270 USDT |
4.3756 USDT |
4.4200 USDT |
4.4660 USDT |
| 2025-05-20 |
4.7234 USDT |
2,380,079.0784 |
4.6943 USDT |
4.5766 USDT |
4.6419 USDT |
4.5801 USDT |
| 2025-05-19 |
4.7574 USDT |
3,176,088.0619 |
4.9595 USDT |
4.6222 USDT |
4.7454 USDT |
4.7904 USDT |