Identifier on Huobi: musdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.3417 USDT |
5,976,017.5260 M |
1.3394 USDT |
1.3154 USDT |
1.3278 USDT |
1.3269 USDT |
| 2025-12-03 |
1.3321 USDT |
5,849,123.9968 M |
1.3681 USDT |
1.2955 USDT |
1.3178 USDT |
1.3153 USDT |
| 2025-12-02 |
1.3854 USDT |
3,215,229.0127 M |
1.4205 USDT |
1.3518 USDT |
1.3725 USDT |
1.3822 USDT |
| 2025-12-01 |
1.3887 USDT |
917,769.3101 M |
1.4182 USDT |
1.3595 USDT |
1.3959 USDT |
1.3911 USDT |
| 2025-11-30 |
1.2817 USDT |
1,290,785.6431 M |
1.2884 USDT |
1.2500 USDT |
1.2786 USDT |
1.2749 USDT |
| 2025-11-29 |
1.3853 USDT |
4,207,787.7688 M |
1.3169 USDT |
1.2892 USDT |
1.3093 USDT |
1.3308 USDT |
| 2025-11-28 |
1.2884 USDT |
7,211,289.9914 M |
1.2544 USDT |
1.2326 USDT |
1.2678 USDT |
1.2677 USDT |
| 2025-11-27 |
1.4520 USDT |
6,858,659.2754 M |
1.9173 USDT |
1.2000 USDT |
1.2463 USDT |
1.2508 USDT |
| 2025-11-26 |
1.8351 USDT |
4,138,699.5600 M |
1.8673 USDT |
1.7781 USDT |
1.8217 USDT |
1.8550 USDT |
| 2025-11-25 |
1.8696 USDT |
2,305,767.9274 M |
1.9233 USDT |
1.8248 USDT |
1.8644 USDT |
1.8852 USDT |
| 2025-11-24 |
1.9723 USDT |
777,274.8877 M |
1.9231 USDT |
1.9043 USDT |
1.9700 USDT |
1.9667 USDT |
| 2025-11-23 |
1.9811 USDT |
496,321.7861 M |
1.9638 USDT |
1.9528 USDT |
1.9675 USDT |
1.9751 USDT |
| 2025-11-22 |
1.9808 USDT |
1,089,387.1361 M |
2.0310 USDT |
1.9460 USDT |
1.9581 USDT |
1.9610 USDT |
| 2025-11-20 |
2.0788 USDT |
2,719,150.4832 M |
2.1729 USDT |
1.9838 USDT |
2.0322 USDT |
2.0348 USDT |
| 2025-11-19 |
2.1060 USDT |
2,066,940.2471 M |
2.1183 USDT |
2.0427 USDT |
2.0712 USDT |
2.1246 USDT |
| 2025-11-18 |
2.1657 USDT |
1,892,627.3061 M |
2.1204 USDT |
2.1003 USDT |
2.1348 USDT |
2.1344 USDT |
| 2025-11-17 |
2.1796 USDT |
769,663.0741 M |
2.1444 USDT |
2.1204 USDT |
2.1489 USDT |
2.1677 USDT |
| 2025-11-16 |
2.1903 USDT |
1,005,417.0864 M |
2.2627 USDT |
2.0814 USDT |
2.1260 USDT |
2.1464 USDT |
| 2025-11-15 |
2.3101 USDT |
723,867.2971 M |
2.2770 USDT |
2.2701 USDT |
2.3071 USDT |
2.3158 USDT |
| 2025-11-14 |
2.4024 USDT |
1,256,238.1540 M |
2.4257 USDT |
2.3752 USDT |
2.3942 USDT |
2.3856 USDT |
| 2025-11-13 |
2.4577 USDT |
26,310.6051 M |
2.4681 USDT |
2.4443 USDT |
2.4696 USDT |
2.4569 USDT |
| 2025-11-12 |
2.4328 USDT |
1,104,082.9579 M |
2.4303 USDT |
2.3748 USDT |
2.3960 USDT |
2.4691 USDT |
| 2025-11-11 |
2.4087 USDT |
1,006,769.2095 M |
2.3894 USDT |
2.3655 USDT |
2.3931 USDT |
2.4037 USDT |
| 2025-11-10 |
2.4160 USDT |
634,687.0216 M |
2.3951 USDT |
2.3726 USDT |
2.3915 USDT |
2.4486 USDT |
| 2025-11-09 |
2.3994 USDT |
85,712.3305 M |
2.3790 USDT |
2.3660 USDT |
2.4211 USDT |
2.4005 USDT |
| 2025-11-08 |
2.5641 USDT |
47,004.9577 M |
2.5767 USDT |
2.5344 USDT |
2.5945 USDT |
2.5424 USDT |
| 2025-11-07 |
2.6019 USDT |
1,592,022.6928 M |
2.4384 USDT |
2.4186 USDT |
2.4425 USDT |
2.5741 USDT |
| 2025-11-06 |
2.4426 USDT |
416,368.7679 M |
2.4688 USDT |
2.3985 USDT |
2.4389 USDT |
2.4273 USDT |
| 2025-11-05 |
2.4493 USDT |
1,008,397.1671 M |
2.4105 USDT |
2.3880 USDT |
2.4188 USDT |
2.4686 USDT |
| 2025-11-03 |
2.3617 USDT |
1,022,157.7282 M |
2.3281 USDT |
2.2907 USDT |
2.3221 USDT |
2.4243 USDT |
| 2025-11-02 |
2.4238 USDT |
394,496.3297 M |
2.4269 USDT |
2.4028 USDT |
2.4246 USDT |
2.4246 USDT |
| 2025-11-01 |
2.5019 USDT |
136,828.5072 M |
2.4858 USDT |
2.4462 USDT |
2.4705 USDT |
2.4625 USDT |
| 2025-10-31 |
2.4974 USDT |
354,066.8847 M |
2.4911 USDT |
2.4016 USDT |
2.4619 USDT |
2.4579 USDT |
| 2025-10-30 |
2.4371 USDT |
875,385.7321 M |
2.3665 USDT |
2.3290 USDT |
2.3674 USDT |
2.6391 USDT |
| 2025-10-29 |
2.2620 USDT |
323,239.9166 M |
2.2651 USDT |
2.2296 USDT |
2.2622 USDT |
2.2792 USDT |
| 2025-10-28 |
2.1587 USDT |
326,717.2310 M |
2.1165 USDT |
2.1025 USDT |
2.1529 USDT |
2.1855 USDT |
| 2025-10-27 |
2.1259 USDT |
169,469.6854 M |
2.1913 USDT |
2.0556 USDT |
2.1002 USDT |
2.0885 USDT |
| 2025-10-26 |
2.2187 USDT |
761,700.5373 M |
2.2487 USDT |
2.1698 USDT |
2.1937 USDT |
2.1875 USDT |
| 2025-10-25 |
2.2682 USDT |
368,709.1734 M |
2.2721 USDT |
2.2049 USDT |
2.2319 USDT |
2.2685 USDT |
| 2025-10-24 |
2.2229 USDT |
694,137.7260 M |
2.2479 USDT |
2.1737 USDT |
2.1865 USDT |
2.1799 USDT |
| 2025-10-23 |
2.1723 USDT |
413,806.8216 M |
2.1878 USDT |
2.1525 USDT |
2.1751 USDT |
2.1745 USDT |
| 2025-10-22 |
2.1355 USDT |
521,220.8214 M |
2.1034 USDT |
2.0840 USDT |
2.1181 USDT |
2.2189 USDT |
| 2025-10-21 |
2.0171 USDT |
145,502.2734 M |
2.0365 USDT |
1.9974 USDT |
2.0196 USDT |
2.0213 USDT |
| 2025-10-20 |
2.0687 USDT |
1,623,836.6625 M |
2.0562 USDT |
1.9559 USDT |
2.0329 USDT |
2.0365 USDT |
| 2025-10-19 |
1.9490 USDT |
1,311,701.5247 M |
1.9101 USDT |
1.9101 USDT |
1.9321 USDT |
2.0616 USDT |
| 2025-10-18 |
1.8838 USDT |
1,021,702.3937 M |
1.8994 USDT |
1.8062 USDT |
1.8510 USDT |
1.8617 USDT |
| 2025-10-17 |
1.9210 USDT |
1,883,058.2958 M |
1.9568 USDT |
1.8609 USDT |
1.9155 USDT |
1.9281 USDT |
| 2025-10-16 |
1.9811 USDT |
2,085,886.9374 M |
2.0073 USDT |
1.9295 USDT |
1.9537 USDT |
1.9617 USDT |
| 2025-10-15 |
2.0061 USDT |
1,316,200.8223 M |
2.0427 USDT |
1.9461 USDT |
1.9882 USDT |
2.0112 USDT |
| 2025-10-14 |
2.0604 USDT |
2,094,046.3471 M |
2.0575 USDT |
2.0090 USDT |
2.0434 USDT |
2.0423 USDT |