Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-21 |
4.8208 USDT |
641,331.4171 |
4.8216 USDT |
4.7421 USDT |
4.7948 USDT |
4.8092 USDT |
| 2025-07-20 |
4.8080 USDT |
450,350.5243 |
4.6706 USDT |
4.5922 USDT |
4.6479 USDT |
4.8588 USDT |
| 2025-07-19 |
4.6268 USDT |
377,613.9130 |
4.7323 USDT |
4.5332 USDT |
4.6015 USDT |
4.6335 USDT |
| 2025-07-18 |
4.5710 USDT |
386,182.3219 |
4.4323 USDT |
4.3756 USDT |
4.5121 USDT |
4.5728 USDT |
| 2025-07-17 |
4.3147 USDT |
300,106.3439 |
4.3338 USDT |
4.2138 USDT |
4.2887 USDT |
4.3472 USDT |
| 2025-07-16 |
4.4486 USDT |
372,227.0711 |
4.4939 USDT |
4.4049 USDT |
4.4450 USDT |
4.4443 USDT |
| 2025-07-15 |
4.2784 USDT |
1,601,197.3511 |
4.3758 USDT |
4.1826 USDT |
4.2791 USDT |
4.2740 USDT |
| 2025-07-14 |
4.5214 USDT |
1,116,823.0329 |
4.1998 USDT |
4.1597 USDT |
4.2365 USDT |
4.4378 USDT |
| 2025-07-13 |
4.3325 USDT |
606,389.4868 |
4.3495 USDT |
4.2359 USDT |
4.2936 USDT |
4.2664 USDT |
| 2025-07-12 |
4.3963 USDT |
910,538.9608 |
4.6064 USDT |
4.1622 USDT |
4.2613 USDT |
4.3325 USDT |
| 2025-07-11 |
3.8266 USDT |
2,763,461.5916 |
3.5073 USDT |
3.3954 USDT |
3.4688 USDT |
4.6209 USDT |
| 2025-07-10 |
3.1338 USDT |
495,577.5800 |
3.0775 USDT |
3.0750 USDT |
3.0942 USDT |
3.2123 USDT |
| 2025-07-09 |
3.0076 USDT |
345,351.7550 |
3.0358 USDT |
2.9829 USDT |
3.0029 USDT |
3.0154 USDT |
| 2025-07-08 |
3.1170 USDT |
622,332.2570 |
3.1847 USDT |
3.0456 USDT |
3.0845 USDT |
3.1163 USDT |
| 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 |