Identifier on Huobi: ipusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
4.8153 USDT |
1,063,311.5002 |
4.7024 USDT |
4.6486 USDT |
4.7071 USDT |
4.7696 USDT |
| 2025-05-17 |
4.6565 USDT |
1,614,613.7159 |
4.7608 USDT |
4.5558 USDT |
4.6623 USDT |
4.7103 USDT |
| 2025-05-16 |
4.9484 USDT |
2,562,662.1656 |
4.7851 USDT |
4.7552 USDT |
4.8908 USDT |
5.0591 USDT |
| 2025-05-15 |
4.5319 USDT |
1,271,760.3216 |
4.6727 USDT |
4.3392 USDT |
4.4022 USDT |
4.3937 USDT |
| 2025-05-14 |
4.8861 USDT |
1,564,898.0807 |
4.8521 USDT |
4.7431 USDT |
4.7906 USDT |
4.7714 USDT |
| 2025-05-13 |
4.6207 USDT |
2,562,989.7411 |
4.8159 USDT |
4.4552 USDT |
4.5650 USDT |
4.6972 USDT |
| 2025-05-12 |
4.7107 USDT |
5,669,423.4886 |
4.6228 USDT |
4.3416 USDT |
4.5691 USDT |
4.5454 USDT |
| 2025-05-11 |
4.7620 USDT |
3,780,381.9845 |
4.8545 USDT |
4.5970 USDT |
4.6735 USDT |
4.6938 USDT |
| 2025-05-10 |
4.5209 USDT |
3,560,914.7934 |
4.4941 USDT |
4.3426 USDT |
4.4077 USDT |
4.8913 USDT |
| 2025-05-09 |
4.3854 USDT |
358,089.9132 |
4.2490 USDT |
4.2137 USDT |
4.4484 USDT |
4.6477 USDT |
| 2025-05-08 |
3.9530 USDT |
2,005,455.1478 |
3.8511 USDT |
3.8318 USDT |
3.9177 USDT |
4.0061 USDT |
| 2025-05-07 |
3.7697 USDT |
3,396,967.4456 |
3.6519 USDT |
3.6416 USDT |
3.7421 USDT |
3.7325 USDT |
| 2025-05-06 |
3.5656 USDT |
4,178,736.6469 |
3.6850 USDT |
3.4325 USDT |
3.5013 USDT |
3.4784 USDT |
| 2025-05-05 |
3.7687 USDT |
5,439,148.4885 |
3.8331 USDT |
3.6923 USDT |
3.7378 USDT |
3.6943 USDT |
| 2025-05-04 |
3.6599 USDT |
2,334,362.6055 |
3.7440 USDT |
3.6093 USDT |
3.6450 USDT |
3.6222 USDT |
| 2025-05-03 |
3.9397 USDT |
2,423,409.2287 |
4.0169 USDT |
3.8751 USDT |
3.9015 USDT |
3.8751 USDT |
| 2025-05-02 |
4.1421 USDT |
3,477,751.9774 |
4.1280 USDT |
4.0664 USDT |
4.1047 USDT |
4.0831 USDT |
| 2025-05-01 |
4.0486 USDT |
5,662,351.0042 |
4.0328 USDT |
3.9500 USDT |
3.9891 USDT |
4.1610 USDT |
| 2025-04-30 |
4.0593 USDT |
155,521.1528 |
4.0143 USDT |
4.0115 USDT |
4.0894 USDT |
4.0706 USDT |
| 2025-04-29 |
4.0810 USDT |
414,524.5185 |
4.0438 USDT |
4.0340 USDT |
4.0822 USDT |
4.1850 USDT |
| 2025-04-28 |
3.9669 USDT |
3,290,186.0268 |
3.8310 USDT |
3.7392 USDT |
3.8162 USDT |
4.0016 USDT |
| 2025-04-27 |
3.9311 USDT |
973,214.6325 |
4.0583 USDT |
3.8495 USDT |
3.8874 USDT |
3.8986 USDT |
| 2025-04-26 |
4.0603 USDT |
540,491.8066 |
4.0240 USDT |
3.9992 USDT |
4.0662 USDT |
4.0631 USDT |
| 2025-04-25 |
3.9358 USDT |
1,313,557.5155 |
3.8065 USDT |
3.7928 USDT |
3.8582 USDT |
3.9992 USDT |
| 2025-04-24 |
3.7079 USDT |
1,758,283.5880 |
3.7497 USDT |
3.6374 USDT |
3.6769 USDT |
3.6597 USDT |
| 2025-04-23 |
3.7443 USDT |
1,413,267.7462 |
3.5646 USDT |
3.5563 USDT |
3.6550 USDT |
3.8168 USDT |
| 2025-04-22 |
3.6314 USDT |
2,148,846.5652 |
3.5986 USDT |
3.5724 USDT |
3.6111 USDT |
3.5841 USDT |
| 2025-04-21 |
3.7548 USDT |
4,314,414.1064 |
3.7296 USDT |
3.6794 USDT |
3.7217 USDT |
3.7795 USDT |
| 2025-04-20 |
3.7717 USDT |
1,571,676.6692 |
3.8694 USDT |
3.6551 USDT |
3.7237 USDT |
3.6961 USDT |
| 2025-04-19 |
3.8623 USDT |
2,489,797.8088 |
3.8342 USDT |
3.8033 USDT |
3.8336 USDT |
3.8306 USDT |
| 2025-04-18 |
3.8776 USDT |
1,917,766.0358 |
3.9137 USDT |
3.7902 USDT |
3.8518 USDT |
3.8548 USDT |
| 2025-04-17 |
3.9666 USDT |
3,928,201.7109 |
3.9545 USDT |
3.8457 USDT |
3.9256 USDT |
3.9235 USDT |
| 2025-04-16 |
4.0189 USDT |
3,846,672.2724 |
4.0869 USDT |
3.8758 USDT |
3.9522 USDT |
3.9928 USDT |
| 2025-04-15 |
4.1118 USDT |
3,510,061.9926 |
3.8680 USDT |
3.7221 USDT |
3.8180 USDT |
4.0741 USDT |
| 2025-04-14 |
3.9624 USDT |
898,140.8967 |
3.9569 USDT |
3.9039 USDT |
3.9593 USDT |
3.9575 USDT |
| 2025-04-13 |
4.1947 USDT |
1,996,053.0477 |
4.1744 USDT |
4.0815 USDT |
4.1367 USDT |
4.1320 USDT |
| 2025-04-12 |
4.0255 USDT |
2,890,658.9362 |
3.9822 USDT |
3.8626 USDT |
3.9109 USDT |
4.1949 USDT |
| 2025-04-11 |
4.0768 USDT |
618,308.3274 |
4.1138 USDT |
4.0349 USDT |
4.0926 USDT |
4.0831 USDT |
| 2025-04-10 |
4.2759 USDT |
5,096,195.9815 |
4.5647 USDT |
4.0680 USDT |
4.1164 USDT |
4.0826 USDT |
| 2025-04-09 |
4.1794 USDT |
1,105,529.2320 |
4.1069 USDT |
3.8853 USDT |
4.1113 USDT |
4.3256 USDT |
| 2025-04-08 |
4.1246 USDT |
1,360,298.6991 |
4.0852 USDT |
3.9236 USDT |
4.0090 USDT |
4.1562 USDT |
| 2025-04-07 |
4.0743 USDT |
1,767,719.5192 |
4.0224 USDT |
3.8346 USDT |
3.9532 USDT |
4.0978 USDT |
| 2025-04-06 |
4.2324 USDT |
695,135.5997 |
4.2655 USDT |
4.1500 USDT |
4.2174 USDT |
4.2275 USDT |
| 2025-04-05 |
4.1945 USDT |
956,338.1353 |
4.1044 USDT |
4.0785 USDT |
4.1488 USDT |
4.2950 USDT |
| 2025-04-04 |
4.1546 USDT |
1,164,434.1608 |
4.2415 USDT |
3.9479 USDT |
4.0112 USDT |
4.0277 USDT |
| 2025-04-03 |
4.3098 USDT |
1,325,525.5342 |
4.3387 USDT |
4.0857 USDT |
4.1958 USDT |
4.1969 USDT |
| 2025-04-02 |
4.2193 USDT |
491,893.0817 |
4.5505 USDT |
4.1044 USDT |
4.1607 USDT |
4.1590 USDT |
| 2025-04-01 |
4.7755 USDT |
446,802.1642 |
4.7869 USDT |
4.7107 USDT |
4.7505 USDT |
4.7397 USDT |
| 2025-03-31 |
4.9918 USDT |
430,518.7537 |
5.2886 USDT |
4.6181 USDT |
4.8841 USDT |
4.8583 USDT |
| 2025-03-30 |
5.3335 USDT |
85,159.6334 |
5.2495 USDT |
5.1774 USDT |
5.2657 USDT |
5.3857 USDT |