Identifier on Huobi: meusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.7998 USDT |
2,822,612.5238 |
0.8050 USDT |
0.7739 USDT |
0.7932 USDT |
0.8249 USDT |
| 2025-04-21 |
0.8122 USDT |
1,536,219.3523 |
0.7972 USDT |
0.7950 USDT |
0.8093 USDT |
0.8112 USDT |
| 2025-04-20 |
0.8030 USDT |
1,780,209.9583 |
0.8147 USDT |
0.7787 USDT |
0.7881 USDT |
0.7866 USDT |
| 2025-04-19 |
0.8065 USDT |
1,666,844.0903 |
0.7988 USDT |
0.7873 USDT |
0.8020 USDT |
0.8105 USDT |
| 2025-04-18 |
0.8056 USDT |
3,551,953.0477 |
0.7849 USDT |
0.7838 USDT |
0.7988 USDT |
0.7935 USDT |
| 2025-04-17 |
0.7910 USDT |
6,573,889.0633 |
0.8389 USDT |
0.7595 USDT |
0.7723 USDT |
0.7881 USDT |
| 2025-04-16 |
0.8937 USDT |
1,240,700.8239 |
0.9312 USDT |
0.8517 USDT |
0.8742 USDT |
0.8658 USDT |
| 2025-04-15 |
0.9666 USDT |
2,717,898.2196 |
0.9454 USDT |
0.9157 USDT |
0.9226 USDT |
0.9221 USDT |
| 2025-04-14 |
0.9146 USDT |
1,228,315.9666 |
0.9004 USDT |
0.8964 USDT |
0.9105 USDT |
0.9312 USDT |
| 2025-04-13 |
0.9550 USDT |
950,757.6591 |
0.9749 USDT |
0.9268 USDT |
0.9312 USDT |
0.9308 USDT |
| 2025-04-12 |
0.9641 USDT |
2,367,355.3841 |
0.9620 USDT |
0.9381 USDT |
0.9526 USDT |
0.9734 USDT |
| 2025-04-11 |
0.9794 USDT |
434,346.2769 |
0.8858 USDT |
0.8857 USDT |
0.9459 USDT |
0.9806 USDT |
| 2025-04-10 |
0.8690 USDT |
2,398,734.0353 |
0.8745 USDT |
0.8549 USDT |
0.8688 USDT |
0.8683 USDT |
| 2025-04-09 |
0.7869 USDT |
1,037,364.8688 |
0.7826 USDT |
0.7451 USDT |
0.7770 USDT |
0.7987 USDT |
| 2025-04-08 |
0.8139 USDT |
716,021.6540 |
0.8132 USDT |
0.7955 USDT |
0.8058 USDT |
0.8160 USDT |
| 2025-04-07 |
0.7842 USDT |
3,230,067.6479 |
0.8006 USDT |
0.7103 USDT |
0.7596 USDT |
0.8147 USDT |
| 2025-04-06 |
0.9178 USDT |
117,399.0316 |
0.9242 USDT |
0.9116 USDT |
0.9163 USDT |
0.9196 USDT |
| 2025-04-05 |
0.9378 USDT |
116,225.0127 |
0.9324 USDT |
0.9307 USDT |
0.9363 USDT |
0.9373 USDT |
| 2025-04-04 |
0.9237 USDT |
555,465.0433 |
0.9422 USDT |
0.9005 USDT |
0.9151 USDT |
0.9180 USDT |
| 2025-04-03 |
0.9346 USDT |
939,462.2995 |
0.9148 USDT |
0.9066 USDT |
0.9234 USDT |
0.9225 USDT |
| 2025-04-02 |
0.9771 USDT |
397,826.5319 |
1.0047 USDT |
0.9565 USDT |
0.9759 USDT |
0.9818 USDT |
| 2025-04-01 |
1.0122 USDT |
411,195.8506 |
0.9963 USDT |
0.9949 USDT |
1.0062 USDT |
1.0286 USDT |
| 2025-03-31 |
1.0106 USDT |
513,140.7714 |
1.0329 USDT |
0.9949 USDT |
1.0106 USDT |
0.9954 USDT |
| 2025-03-30 |
1.0494 USDT |
145,709.9041 |
1.0470 USDT |
1.0310 USDT |
1.0470 USDT |
1.0622 USDT |
| 2025-03-29 |
1.1217 USDT |
4,712.5825 |
1.1253 USDT |
1.1193 USDT |
1.1253 USDT |
1.1206 USDT |
| 2025-03-28 |
1.1662 USDT |
1,541,486.7851 |
1.2477 USDT |
1.0945 USDT |
1.1081 USDT |
1.1248 USDT |
| 2025-03-27 |
1.2501 USDT |
1,684,032.7995 |
1.2548 USDT |
1.2131 USDT |
1.2420 USDT |
1.2482 USDT |
| 2025-03-26 |
1.2666 USDT |
705,624.0242 |
1.2650 USDT |
1.2383 USDT |
1.2517 USDT |
1.2708 USDT |
| 2025-03-25 |
1.2233 USDT |
966,414.2062 |
1.1913 USDT |
1.1811 USDT |
1.2078 USDT |
1.2345 USDT |
| 2025-03-24 |
1.1504 USDT |
522,813.5921 |
1.1599 USDT |
1.1364 USDT |
1.1537 USDT |
1.1561 USDT |
| 2025-03-23 |
1.1577 USDT |
2,883,149.8991 |
1.1808 USDT |
1.1311 USDT |
1.1404 USDT |
1.1599 USDT |
| 2025-03-22 |
1.2204 USDT |
1,277,970.5637 |
1.2137 USDT |
1.1717 USDT |
1.1920 USDT |
1.1866 USDT |
| 2025-03-21 |
1.1637 USDT |
449,870.6902 |
1.1183 USDT |
1.1078 USDT |
1.1188 USDT |
1.1864 USDT |
| 2025-03-20 |
1.1335 USDT |
179,083.6549 |
1.1437 USDT |
1.1202 USDT |
1.1267 USDT |
1.1383 USDT |
| 2025-03-19 |
1.1270 USDT |
280,902.7276 |
1.1346 USDT |
1.1099 USDT |
1.1202 USDT |
1.1226 USDT |
| 2025-03-18 |
1.1627 USDT |
401,526.1897 |
1.1630 USDT |
1.1283 USDT |
1.1358 USDT |
1.1379 USDT |
| 2025-03-17 |
1.0619 USDT |
41,311.3680 |
1.0640 USDT |
1.0531 USDT |
1.0688 USDT |
1.0586 USDT |
| 2025-03-16 |
1.1122 USDT |
239,550.9990 |
1.1205 USDT |
1.0968 USDT |
1.1065 USDT |
1.1116 USDT |
| 2025-03-15 |
1.1028 USDT |
850,565.9367 |
1.0869 USDT |
1.0820 USDT |
1.0942 USDT |
1.1140 USDT |
| 2025-03-14 |
1.0752 USDT |
1,135,631.6579 |
1.0672 USDT |
1.0523 USDT |
1.0675 USDT |
1.1067 USDT |
| 2025-03-13 |
1.0529 USDT |
1,468,958.0497 |
1.0458 USDT |
1.0178 USDT |
1.0274 USDT |
1.0735 USDT |
| 2025-03-12 |
1.0245 USDT |
1,677,460.0231 |
1.0390 USDT |
0.9890 USDT |
1.0021 USDT |
1.0148 USDT |
| 2025-03-11 |
1.0053 USDT |
2,266,166.8467 |
1.0222 USDT |
0.9412 USDT |
1.0119 USDT |
1.0212 USDT |
| 2025-03-10 |
1.0813 USDT |
2,203,440.5147 |
1.0170 USDT |
0.9910 USDT |
1.0350 USDT |
1.0916 USDT |
| 2025-03-09 |
1.0536 USDT |
1,588,942.6823 |
1.1198 USDT |
0.9968 USDT |
1.0242 USDT |
1.0201 USDT |
| 2025-03-08 |
1.1531 USDT |
227,365.8152 |
1.1565 USDT |
1.1356 USDT |
1.1524 USDT |
1.1478 USDT |
| 2025-03-07 |
1.1600 USDT |
1,074,037.3077 |
1.1571 USDT |
1.0958 USDT |
1.1508 USDT |
1.1951 USDT |
| 2025-03-06 |
1.1876 USDT |
262,581.5245 |
1.1798 USDT |
1.1624 USDT |
1.1871 USDT |
1.1905 USDT |
| 2025-03-05 |
1.1527 USDT |
175,731.2024 |
1.1487 USDT |
1.1383 USDT |
1.1580 USDT |
1.1486 USDT |
| 2025-03-04 |
1.1339 USDT |
992,783.6159 |
1.1888 USDT |
1.0887 USDT |
1.1251 USDT |
1.1268 USDT |