Identifier on Huobi: ipvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
3.8528 USDT |
555,848.1840 |
3.7881 USDT |
3.7823 USDT |
3.7882 USDT |
3.9698 USDT |
| 2024-03-28 |
3.8498 USDT |
827,078.4393 |
4.0846 USDT |
3.7000 USDT |
3.7340 USDT |
3.7889 USDT |
| 2024-03-27 |
3.8071 USDT |
836,427.4529 |
4.0114 USDT |
3.5634 USDT |
3.5711 USDT |
3.5857 USDT |
| 2024-03-26 |
4.0942 USDT |
782,146.3769 |
4.1972 USDT |
4.0114 USDT |
4.0115 USDT |
4.0115 USDT |
| 2024-03-25 |
4.1827 USDT |
377,625.4072 |
4.1874 USDT |
4.1751 USDT |
4.1796 USDT |
4.1892 USDT |
| 2024-03-24 |
4.1972 USDT |
421,777.6699 |
4.1966 USDT |
4.1791 USDT |
4.1826 USDT |
4.1859 USDT |
| 2024-03-23 |
4.1888 USDT |
403,186.6512 |
4.1898 USDT |
4.1776 USDT |
4.1841 USDT |
4.1962 USDT |
| 2024-03-22 |
4.1787 USDT |
611,222.4979 |
4.1846 USDT |
4.1589 USDT |
4.1638 USDT |
4.1910 USDT |
| 2024-03-21 |
4.2027 USDT |
435,643.3112 |
4.2024 USDT |
4.1979 USDT |
4.2025 USDT |
4.2040 USDT |
| 2024-03-20 |
4.1997 USDT |
494,716.8443 |
4.2054 USDT |
4.1895 USDT |
4.1937 USDT |
4.1980 USDT |
| 2024-03-19 |
4.1974 USDT |
621,073.5640 |
4.1922 USDT |
4.1876 USDT |
4.1922 USDT |
4.1986 USDT |
| 2024-03-18 |
4.1955 USDT |
652,073.7910 |
4.1981 USDT |
4.1839 USDT |
4.1916 USDT |
4.1924 USDT |
| 2024-03-17 |
4.2086 USDT |
562,895.1340 |
4.2077 USDT |
4.2003 USDT |
4.2046 USDT |
4.2077 USDT |
| 2024-03-16 |
4.1983 USDT |
672,472.0605 |
4.1958 USDT |
4.1856 USDT |
4.1889 USDT |
4.2096 USDT |
| 2024-03-15 |
4.1854 USDT |
748,557.1774 |
4.1951 USDT |
4.1626 USDT |
4.1749 USDT |
4.1839 USDT |
| 2024-03-14 |
4.2097 USDT |
721,215.6329 |
4.2132 USDT |
4.1778 USDT |
4.1911 USDT |
4.1934 USDT |
| 2024-03-13 |
4.2045 USDT |
542,815.3897 |
4.1942 USDT |
4.1883 USDT |
4.1946 USDT |
4.2094 USDT |
| 2024-03-12 |
4.2053 USDT |
619,193.6859 |
4.2298 USDT |
4.1890 USDT |
4.1965 USDT |
4.1937 USDT |
| 2024-03-11 |
4.2274 USDT |
720,504.9014 |
4.2488 USDT |
4.1938 USDT |
4.1966 USDT |
4.2375 USDT |
| 2024-03-10 |
4.2488 USDT |
596,327.1271 |
4.2380 USDT |
4.2321 USDT |
4.2372 USDT |
4.2441 USDT |
| 2024-03-09 |
4.2654 USDT |
507,741.8313 |
4.2538 USDT |
4.2513 USDT |
4.2558 USDT |
4.2576 USDT |
| 2024-03-08 |
4.2446 USDT |
619,990.4480 |
4.2383 USDT |
4.2359 USDT |
4.2392 USDT |
4.2529 USDT |
| 2024-03-07 |
4.2529 USDT |
752,299.3398 |
4.2615 USDT |
4.2397 USDT |
4.2464 USDT |
4.2398 USDT |
| 2024-03-06 |
4.2665 USDT |
686,994.7340 |
4.2492 USDT |
4.2491 USDT |
4.2535 USDT |
4.2646 USDT |
| 2024-03-05 |
4.2419 USDT |
676,123.3769 |
4.2485 USDT |
4.2238 USDT |
4.2356 USDT |
4.2508 USDT |
| 2024-03-04 |
4.2792 USDT |
729,089.6049 |
4.2444 USDT |
4.2427 USDT |
4.2477 USDT |
4.2536 USDT |
| 2024-03-03 |
4.2643 USDT |
441,164.1074 |
4.2361 USDT |
4.2274 USDT |
4.2371 USDT |
4.2611 USDT |
| 2024-03-02 |
4.2513 USDT |
563,245.5508 |
4.3566 USDT |
4.0121 USDT |
4.1468 USDT |
4.2424 USDT |
| 2024-03-01 |
4.3581 USDT |
605,552.7978 |
4.3422 USDT |
4.3399 USDT |
4.3469 USDT |
4.3514 USDT |
| 2024-02-29 |
4.3516 USDT |
823,234.7991 |
4.3357 USDT |
4.3301 USDT |
4.3362 USDT |
4.3465 USDT |
| 2024-02-28 |
4.3416 USDT |
578,032.9586 |
4.3402 USDT |
4.3308 USDT |
4.3371 USDT |
4.3410 USDT |
| 2024-02-27 |
4.3553 USDT |
750,566.6944 |
4.3615 USDT |
4.3379 USDT |
4.3417 USDT |
4.3405 USDT |
| 2024-02-26 |
4.3555 USDT |
538,762.9096 |
4.3600 USDT |
4.3472 USDT |
4.3535 USDT |
4.3568 USDT |
| 2024-02-25 |
4.3344 USDT |
403,581.9011 |
4.3303 USDT |
4.3200 USDT |
4.3280 USDT |
4.3436 USDT |
| 2024-02-24 |
4.3528 USDT |
413,008.1289 |
4.3495 USDT |
4.3449 USDT |
4.3491 USDT |
4.3499 USDT |
| 2024-02-23 |
4.3354 USDT |
483,731.8095 |
4.3488 USDT |
4.3084 USDT |
4.3305 USDT |
4.3479 USDT |
| 2024-02-22 |
4.3522 USDT |
552,613.3758 |
4.3358 USDT |
4.3280 USDT |
4.3384 USDT |
4.3543 USDT |
| 2024-02-21 |
4.2924 USDT |
618,666.9316 |
4.2964 USDT |
4.2417 USDT |
4.2515 USDT |
4.3409 USDT |
| 2024-02-20 |
4.2865 USDT |
679,300.3711 |
4.2901 USDT |
4.2750 USDT |
4.2827 USDT |
4.2898 USDT |
| 2024-02-19 |
4.2548 USDT |
677,069.9128 |
4.1186 USDT |
4.1170 USDT |
4.1433 USDT |
4.2882 USDT |
| 2024-02-18 |
3.8980 USDT |
855,351.5989 |
3.6098 USDT |
3.5006 USDT |
3.6860 USDT |
4.1249 USDT |
| 2024-02-17 |
4.8922 USDT |
789,659.1186 |
5.6128 USDT |
4.2688 USDT |
4.3780 USDT |
4.2986 USDT |
| 2024-02-16 |
5.5484 USDT |
1,128,757.7085 |
5.6374 USDT |
5.3149 USDT |
5.4807 USDT |
5.5568 USDT |
| 2024-02-15 |
5.7144 USDT |
840,025.5193 |
5.9178 USDT |
5.4538 USDT |
5.5464 USDT |
5.6426 USDT |
| 2024-02-14 |
5.9148 USDT |
345,790.1676 |
5.8850 USDT |
5.8784 USDT |
5.8856 USDT |
5.9244 USDT |
| 2024-02-13 |
5.8959 USDT |
326,541.4920 |
5.8714 USDT |
5.8698 USDT |
5.8845 USDT |
5.8955 USDT |
| 2024-02-12 |
5.8594 USDT |
425,419.6919 |
5.9140 USDT |
5.7846 USDT |
5.7886 USDT |
5.8251 USDT |
| 2024-02-11 |
5.9899 USDT |
273,927.5633 |
6.0034 USDT |
5.7259 USDT |
5.9228 USDT |
5.9207 USDT |
| 2024-02-10 |
6.0237 USDT |
335,536.8018 |
6.0615 USDT |
5.9885 USDT |
5.9971 USDT |
5.9955 USDT |
| 2024-02-09 |
6.5491 USDT |
327,240.3868 |
6.6600 USDT |
6.3839 USDT |
6.4855 USDT |
6.3840 USDT |