Identifier on Huobi: maskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
1.1098 USDT |
1,337,623.2135 |
1.1201 USDT |
1.0913 USDT |
1.1105 USDT |
1.1127 USDT |
| 2025-05-03 |
1.2056 USDT |
1,549,444.3867 |
1.2053 USDT |
1.1971 USDT |
1.2043 USDT |
1.2049 USDT |
| 2025-05-02 |
1.2082 USDT |
3,249,287.7686 |
1.2106 USDT |
1.1899 USDT |
1.1978 USDT |
1.1982 USDT |
| 2025-05-01 |
1.1923 USDT |
3,070,550.9885 |
1.1792 USDT |
1.1748 USDT |
1.1831 USDT |
1.2117 USDT |
| 2025-04-30 |
1.1732 USDT |
2,584,124.5286 |
1.1716 USDT |
1.1551 USDT |
1.1654 USDT |
1.1648 USDT |
| 2025-04-29 |
1.1894 USDT |
3,850,328.9065 |
1.1898 USDT |
1.1730 USDT |
1.1868 USDT |
1.1921 USDT |
| 2025-04-28 |
1.1932 USDT |
1,498,452.1041 |
1.1786 USDT |
1.1538 USDT |
1.1759 USDT |
1.1779 USDT |
| 2025-04-27 |
1.1948 USDT |
1,356,074.1107 |
1.2400 USDT |
1.1641 USDT |
1.1801 USDT |
1.1790 USDT |
| 2025-04-26 |
1.2182 USDT |
2,330,519.8121 |
1.1979 USDT |
1.1776 USDT |
1.1942 USDT |
1.2455 USDT |
| 2025-04-25 |
1.1964 USDT |
2,278,126.3967 |
1.1921 USDT |
1.1630 USDT |
1.1812 USDT |
1.2067 USDT |
| 2025-04-24 |
1.1703 USDT |
301,844.4897 |
1.1974 USDT |
1.1537 USDT |
1.1658 USDT |
1.1635 USDT |
| 2025-04-23 |
1.1333 USDT |
1,416,019.9177 |
1.1273 USDT |
1.1174 USDT |
1.1293 USDT |
1.1393 USDT |
| 2025-04-22 |
1.0549 USDT |
2,009,906.6134 |
1.0715 USDT |
1.0302 USDT |
1.0496 USDT |
1.0535 USDT |
| 2025-04-21 |
1.0755 USDT |
591,189.5614 |
1.0752 USDT |
1.0646 USDT |
1.0689 USDT |
1.0689 USDT |
| 2025-04-20 |
1.0748 USDT |
1,637,237.2953 |
1.0584 USDT |
1.0502 USDT |
1.0553 USDT |
1.0560 USDT |
| 2025-04-19 |
1.0481 USDT |
1,038,571.8709 |
1.0340 USDT |
1.0290 USDT |
1.0381 USDT |
1.0474 USDT |
| 2025-04-18 |
1.0291 USDT |
1,231,779.2746 |
1.0223 USDT |
1.0082 USDT |
1.0201 USDT |
1.0379 USDT |
| 2025-04-17 |
0.9901 USDT |
863,823.2288 |
0.9896 USDT |
0.9687 USDT |
0.9926 USDT |
1.0006 USDT |
| 2025-04-16 |
1.0272 USDT |
1,317,799.5757 |
1.0373 USDT |
0.9896 USDT |
1.0093 USDT |
1.0008 USDT |
| 2025-04-15 |
1.0527 USDT |
4,178,876.2622 |
1.0719 USDT |
1.0339 USDT |
1.0441 USDT |
1.0428 USDT |
| 2025-04-14 |
1.1121 USDT |
5,462,071.9969 |
1.1111 USDT |
1.0605 USDT |
1.0786 USDT |
1.0792 USDT |
| 2025-04-13 |
1.1773 USDT |
4,581,908.3701 |
1.1431 USDT |
1.1165 USDT |
1.1346 USDT |
1.1671 USDT |
| 2025-04-12 |
1.1301 USDT |
7,171,644.6457 |
1.0660 USDT |
1.0568 USDT |
1.0660 USDT |
1.1388 USDT |
| 2025-04-11 |
1.0555 USDT |
4,345,522.5871 |
1.0660 USDT |
1.0353 USDT |
1.0534 USDT |
1.0542 USDT |
| 2025-04-10 |
1.1073 USDT |
13,677,571.2865 |
1.1362 USDT |
1.0491 USDT |
1.0609 USDT |
1.0619 USDT |
| 2025-04-09 |
1.0661 USDT |
42,724,452.1951 |
0.9727 USDT |
0.9266 USDT |
0.9741 USDT |
1.1220 USDT |
| 2025-04-08 |
1.0095 USDT |
12,627,719.8046 |
1.0215 USDT |
0.9765 USDT |
0.9888 USDT |
0.9814 USDT |
| 2025-04-07 |
1.0155 USDT |
26,951,187.9795 |
1.0745 USDT |
0.9390 USDT |
0.9859 USDT |
1.0120 USDT |
| 2025-04-06 |
1.1834 USDT |
28,128,369.0503 |
1.1683 USDT |
1.0617 USDT |
1.0838 USDT |
1.0709 USDT |
| 2025-04-05 |
1.1666 USDT |
23,764,369.2029 |
1.1667 USDT |
1.1223 USDT |
1.1441 USDT |
1.1593 USDT |
| 2025-04-04 |
1.1880 USDT |
4,040,431.9886 |
1.2058 USDT |
1.1692 USDT |
1.1885 USDT |
1.1840 USDT |
| 2025-04-03 |
1.2288 USDT |
16,762,630.6991 |
1.2104 USDT |
1.1844 USDT |
1.2132 USDT |
1.1921 USDT |
| 2025-04-02 |
1.3705 USDT |
36,647,494.7947 |
1.4680 USDT |
1.3160 USDT |
1.3480 USDT |
1.3419 USDT |
| 2025-04-01 |
1.8876 USDT |
25,025,612.8990 |
2.0580 USDT |
1.3376 USDT |
1.4380 USDT |
1.4539 USDT |
| 2025-03-31 |
2.1092 USDT |
5,772,503.4859 |
2.1850 USDT |
2.0159 USDT |
2.0650 USDT |
2.0617 USDT |
| 2025-03-30 |
2.1837 USDT |
1,534,204.6801 |
2.1802 USDT |
2.1783 USDT |
2.1818 USDT |
2.1854 USDT |
| 2025-03-29 |
2.1803 USDT |
1,821,769.8789 |
2.1918 USDT |
2.1727 USDT |
2.1766 USDT |
2.1780 USDT |
| 2025-03-28 |
2.1890 USDT |
3,629,840.2405 |
2.2071 USDT |
2.1783 USDT |
2.1842 USDT |
2.1871 USDT |
| 2025-03-27 |
2.2191 USDT |
3,423,051.0621 |
2.2156 USDT |
2.1981 USDT |
2.2119 USDT |
2.2018 USDT |
| 2025-03-26 |
2.2218 USDT |
1,519,629.7760 |
2.2257 USDT |
2.2009 USDT |
2.2089 USDT |
2.2151 USDT |
| 2025-03-25 |
2.2163 USDT |
3,143,283.7930 |
2.2242 USDT |
2.1933 USDT |
2.2106 USDT |
2.2235 USDT |
| 2025-03-24 |
2.1997 USDT |
2,983,625.0258 |
2.1931 USDT |
2.1848 USDT |
2.1925 USDT |
2.2149 USDT |
| 2025-03-23 |
2.1828 USDT |
2,601,790.8102 |
2.1714 USDT |
2.1697 USDT |
2.1741 USDT |
2.1785 USDT |
| 2025-03-22 |
2.1813 USDT |
1,606,082.4796 |
2.1901 USDT |
2.1744 USDT |
2.1778 USDT |
2.1794 USDT |
| 2025-03-21 |
2.1718 USDT |
3,737,970.9892 |
2.1679 USDT |
2.1616 USDT |
2.1638 USDT |
2.1803 USDT |
| 2025-03-20 |
2.1777 USDT |
3,896,651.0496 |
2.1768 USDT |
2.1619 USDT |
2.1659 USDT |
2.1684 USDT |
| 2025-03-19 |
2.1669 USDT |
4,366,915.3110 |
2.1637 USDT |
2.1525 USDT |
2.1611 USDT |
2.1769 USDT |
| 2025-03-18 |
2.1627 USDT |
4,450,165.0817 |
2.1675 USDT |
2.1537 USDT |
2.1610 USDT |
2.1595 USDT |
| 2025-03-17 |
2.1664 USDT |
3,101,628.3062 |
2.1665 USDT |
2.1580 USDT |
2.1662 USDT |
2.1639 USDT |
| 2025-03-16 |
2.1770 USDT |
1,974,370.3805 |
2.1840 USDT |
2.1669 USDT |
2.1718 USDT |
2.1730 USDT |