Identifier on Huobi: musdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.1103 USDT |
231,796.1705 M |
1.1175 USDT |
1.0996 USDT |
1.1029 USDT |
1.1259 USDT |
| 2026-09-16 |
1.1102 USDT |
786,997.5236 M |
1.1278 USDT |
1.0538 USDT |
1.0870 USDT |
1.1175 USDT |
| 2026-09-15 |
1.1052 USDT |
1,582,356.4523 M |
1.0960 USDT |
1.0887 USDT |
1.0951 USDT |
1.1278 USDT |
| 2026-09-14 |
1.1183 USDT |
1,314,196.8854 M |
1.1352 USDT |
1.0751 USDT |
1.0961 USDT |
1.0967 USDT |
| 2026-09-13 |
1.1581 USDT |
427,327.8040 M |
1.1849 USDT |
1.1320 USDT |
1.1417 USDT |
1.1438 USDT |
| 2026-09-12 |
1.1845 USDT |
342,140.3880 M |
1.1866 USDT |
1.1700 USDT |
1.1751 USDT |
1.1807 USDT |
| 2026-09-11 |
1.1811 USDT |
691,884.3935 M |
1.1547 USDT |
1.1367 USDT |
1.1492 USDT |
1.1851 USDT |
| 2026-09-10 |
1.1899 USDT |
557,312.8253 M |
1.2099 USDT |
1.1521 USDT |
1.1580 USDT |
1.1568 USDT |
| 2026-09-09 |
1.1898 USDT |
506,544.0969 M |
1.2299 USDT |
1.1665 USDT |
1.1740 USDT |
1.2087 USDT |
| 2026-09-08 |
1.1806 USDT |
1,204,467.5586 M |
1.1539 USDT |
1.1539 USDT |
1.1718 USDT |
1.2288 USDT |
| 2026-09-07 |
1.1332 USDT |
934,373.1684 M |
1.1282 USDT |
1.1024 USDT |
1.1199 USDT |
1.1505 USDT |
| 2026-09-06 |
1.1289 USDT |
885,400.8447 M |
1.1290 USDT |
1.1161 USDT |
1.1222 USDT |
1.1307 USDT |
| 2026-09-05 |
1.1233 USDT |
611,063.1865 M |
1.1182 USDT |
1.0200 USDT |
1.1200 USDT |
1.1316 USDT |
| 2026-09-04 |
1.0762 USDT |
820,289.5890 M |
1.0431 USDT |
1.0316 USDT |
1.0385 USDT |
1.1217 USDT |
| 2026-09-03 |
1.0685 USDT |
1,046,945.4580 M |
1.0606 USDT |
1.0426 USDT |
1.0555 USDT |
1.0452 USDT |
| 2026-09-02 |
1.0505 USDT |
758,807.6324 M |
1.0629 USDT |
1.0193 USDT |
1.0430 USDT |
1.0616 USDT |
| 2026-09-01 |
1.0748 USDT |
1,494,825.6370 M |
1.0938 USDT |
1.0451 USDT |
1.0591 USDT |
1.0635 USDT |
| 2026-08-31 |
1.0790 USDT |
715,982.1863 M |
1.0769 USDT |
1.0380 USDT |
1.0773 USDT |
1.0933 USDT |
| 2026-08-30 |
1.0866 USDT |
430,206.2007 M |
1.0703 USDT |
1.0615 USDT |
1.0751 USDT |
1.0761 USDT |
| 2026-08-29 |
1.0416 USDT |
179,403.1224 M |
1.0421 USDT |
1.0179 USDT |
1.0285 USDT |
1.0792 USDT |
| 2026-08-28 |
1.0572 USDT |
453,571.8416 M |
1.1182 USDT |
0.9711 USDT |
0.9966 USDT |
1.0440 USDT |
| 2026-08-27 |
1.1239 USDT |
395,332.6801 M |
1.1400 USDT |
1.1111 USDT |
1.1208 USDT |
1.1188 USDT |
| 2026-08-26 |
1.1395 USDT |
247,412.3540 M |
1.1709 USDT |
1.1111 USDT |
1.1182 USDT |
1.1423 USDT |
| 2026-08-25 |
1.1578 USDT |
286,324.7616 M |
1.1272 USDT |
1.1265 USDT |
1.1387 USDT |
1.1685 USDT |
| 2026-08-24 |
1.1216 USDT |
580,091.0564 M |
1.1171 USDT |
1.1004 USDT |
1.1070 USDT |
1.1272 USDT |
| 2026-08-23 |
1.1133 USDT |
275,673.4800 M |
1.1150 USDT |
1.0988 USDT |
1.1077 USDT |
1.1107 USDT |
| 2026-08-22 |
1.1303 USDT |
167,748.7849 M |
1.1117 USDT |
1.1081 USDT |
1.1160 USDT |
1.1149 USDT |
| 2026-08-21 |
1.1536 USDT |
375,379.1151 M |
1.1661 USDT |
1.1107 USDT |
1.1127 USDT |
1.1117 USDT |
| 2026-08-20 |
1.2204 USDT |
407,116.2679 M |
1.2410 USDT |
1.1642 USDT |
1.1699 USDT |
1.1672 USDT |
| 2026-08-19 |
1.1849 USDT |
540,325.7885 M |
1.1329 USDT |
0.9800 USDT |
1.1207 USDT |
1.2353 USDT |
| 2026-08-18 |
1.1306 USDT |
266,874.0674 M |
1.1267 USDT |
1.0958 USDT |
1.1311 USDT |
1.1329 USDT |
| 2026-03-05 |
1.4118 USDT |
283,725.8493 M |
1.3672 USDT |
1.3471 USDT |
1.3579 USDT |
1.4319 USDT |
| 2026-03-04 |
1.3877 USDT |
491,693.0379 M |
1.4086 USDT |
1.3530 USDT |
1.3731 USDT |
1.3669 USDT |
| 2026-03-02 |
1.5151 USDT |
791,113.9089 M |
1.4770 USDT |
1.4770 USDT |
1.5011 USDT |
1.5042 USDT |
| 2026-03-01 |
1.4792 USDT |
352,810.2362 M |
1.4498 USDT |
1.4334 USDT |
1.4630 USDT |
1.4987 USDT |
| 2026-02-28 |
1.4622 USDT |
482,612.3864 M |
1.4404 USDT |
1.3927 USDT |
1.4267 USDT |
1.4572 USDT |
| 2026-02-27 |
1.4350 USDT |
2,684,783.7194 M |
1.4369 USDT |
1.4162 USDT |
1.4339 USDT |
1.4329 USDT |
| 2026-02-26 |
1.3755 USDT |
611,005.7713 M |
1.3109 USDT |
1.3008 USDT |
1.3251 USDT |
1.4273 USDT |
| 2026-02-25 |
1.4252 USDT |
213,983.9505 M |
1.4160 USDT |
1.4102 USDT |
1.4196 USDT |
1.4231 USDT |
| 2026-02-24 |
1.3964 USDT |
148,274.1186 M |
1.4026 USDT |
1.3811 USDT |
1.3939 USDT |
1.3922 USDT |
| 2026-02-23 |
1.3644 USDT |
652,989.2240 M |
1.3546 USDT |
1.3324 USDT |
1.3607 USDT |
1.3842 USDT |
| 2026-02-22 |
1.3731 USDT |
603,458.3624 M |
1.3589 USDT |
1.3419 USDT |
1.3579 USDT |
1.3545 USDT |
| 2026-02-21 |
1.3391 USDT |
123,332.9544 M |
1.3472 USDT |
1.3181 USDT |
1.3327 USDT |
1.3493 USDT |
| 2026-02-20 |
1.3524 USDT |
600,896.0103 M |
1.3519 USDT |
1.3293 USDT |
1.3442 USDT |
1.3472 USDT |
| 2026-02-18 |
1.4826 USDT |
789,831.6267 M |
1.5283 USDT |
1.4066 USDT |
1.4251 USDT |
1.4704 USDT |
| 2026-02-17 |
1.4729 USDT |
288,312.7588 M |
1.4131 USDT |
1.4130 USDT |
1.4328 USDT |
1.4840 USDT |
| 2026-02-16 |
1.3087 USDT |
8,626.8974 M |
1.3033 USDT |
1.3033 USDT |
1.3131 USDT |
1.3040 USDT |
| 2026-02-15 |
1.3044 USDT |
864,496.1551 M |
1.3437 USDT |
1.2408 USDT |
1.2637 USDT |
1.3034 USDT |
| 2026-02-14 |
1.3796 USDT |
423,731.8350 M |
1.3519 USDT |
1.3383 USDT |
1.3735 USDT |
1.3680 USDT |
| 2026-02-13 |
1.4597 USDT |
136,592.1723 M |
1.4686 USDT |
1.4292 USDT |
1.4602 USDT |
1.4307 USDT |