Identifier on Huobi: mxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.1363 USDT |
244,325.2000 |
2.1245 USDT |
2.1205 USDT |
2.1326 USDT |
2.1362 USDT |
| 2025-12-04 |
2.1858 USDT |
33,663.6800 |
2.1884 USDT |
2.1765 USDT |
2.1944 USDT |
2.1842 USDT |
| 2025-12-03 |
2.1745 USDT |
3,587,155.3900 |
2.1594 USDT |
2.1484 USDT |
2.1662 USDT |
2.1883 USDT |
| 2025-12-02 |
2.1231 USDT |
2,625,189.2900 |
2.1028 USDT |
2.0887 USDT |
2.1105 USDT |
2.1821 USDT |
| 2025-12-01 |
2.1381 USDT |
1,970,080.1200 |
2.2745 USDT |
2.0899 USDT |
2.1189 USDT |
2.1076 USDT |
| 2025-11-30 |
2.2583 USDT |
633,796.4700 |
2.2495 USDT |
2.2407 USDT |
2.2517 USDT |
2.2647 USDT |
| 2025-11-29 |
2.2253 USDT |
1,476,429.3777 |
2.2122 USDT |
2.2079 USDT |
2.2163 USDT |
2.2495 USDT |
| 2025-11-28 |
2.2122 USDT |
323,377.8900 |
2.2122 USDT |
2.2078 USDT |
2.2164 USDT |
2.2121 USDT |
| 2025-11-27 |
2.2200 USDT |
594,283.5700 |
2.2226 USDT |
2.2098 USDT |
2.2250 USDT |
2.2198 USDT |
| 2025-11-26 |
2.1899 USDT |
2,894,508.7900 |
2.1953 USDT |
2.1736 USDT |
2.1880 USDT |
2.2225 USDT |
| 2025-11-25 |
2.1876 USDT |
2,629,435.6400 |
2.1747 USDT |
2.1628 USDT |
2.1754 USDT |
2.1905 USDT |
| 2025-11-24 |
2.1604 USDT |
1,636,270.2400 |
2.1719 USDT |
2.1341 USDT |
2.1521 USDT |
2.1649 USDT |
| 2025-11-23 |
2.1400 USDT |
726,658.2000 |
2.1069 USDT |
2.0894 USDT |
2.1086 USDT |
2.1602 USDT |
| 2025-11-22 |
2.0896 USDT |
558,353.6800 |
2.0659 USDT |
2.0620 USDT |
2.0894 USDT |
2.0937 USDT |
| 2025-11-21 |
2.1277 USDT |
1,145,643.4500 |
2.1524 USDT |
2.0849 USDT |
2.0979 USDT |
2.0965 USDT |
| 2025-11-20 |
2.1664 USDT |
455,883.2500 |
2.1585 USDT |
2.1505 USDT |
2.1695 USDT |
2.1660 USDT |
| 2025-11-19 |
2.1535 USDT |
1,941,582.4900 |
2.1594 USDT |
2.1166 USDT |
2.1417 USDT |
2.1586 USDT |
| 2025-11-18 |
2.1480 USDT |
2,681,068.8300 |
2.1488 USDT |
2.1168 USDT |
2.1418 USDT |
2.1758 USDT |
| 2025-11-17 |
2.1954 USDT |
1,248,444.3800 |
2.1631 USDT |
2.1562 USDT |
2.1753 USDT |
2.2160 USDT |
| 2025-11-16 |
2.1806 USDT |
1,326,707.5300 |
2.1227 USDT |
2.1098 USDT |
2.1296 USDT |
2.1542 USDT |
| 2025-11-15 |
2.1131 USDT |
1,062,426.0600 |
2.0984 USDT |
2.0956 USDT |
2.1065 USDT |
2.1221 USDT |
| 2025-11-14 |
2.0897 USDT |
2,490,735.0700 |
2.1049 USDT |
2.0447 USDT |
2.0851 USDT |
2.1079 USDT |
| 2025-11-13 |
2.1382 USDT |
775,455.8300 |
2.1164 USDT |
2.1116 USDT |
2.1269 USDT |
2.1534 USDT |
| 2025-11-12 |
2.1501 USDT |
157,863.9100 |
2.1517 USDT |
2.1407 USDT |
2.1523 USDT |
2.1515 USDT |
| 2025-11-11 |
2.1802 USDT |
1,151,072.1300 |
2.1948 USDT |
2.1387 USDT |
2.1613 USDT |
2.1517 USDT |
| 2025-11-10 |
2.1811 USDT |
1,328,204.9743 |
2.1718 USDT |
2.1661 USDT |
2.1771 USDT |
2.1921 USDT |
| 2025-11-09 |
2.1405 USDT |
269,070.1700 |
2.1464 USDT |
2.1237 USDT |
2.1417 USDT |
2.1465 USDT |
| 2025-11-08 |
2.1464 USDT |
335,910.6900 |
2.1579 USDT |
2.1272 USDT |
2.1376 USDT |
2.1370 USDT |
| 2025-11-07 |
2.1157 USDT |
1,305,907.6800 |
2.1029 USDT |
2.0747 USDT |
2.1019 USDT |
2.1579 USDT |
| 2025-11-06 |
2.1158 USDT |
1,460,393.0800 |
2.1213 USDT |
2.0887 USDT |
2.1125 USDT |
2.1141 USDT |
| 2025-11-05 |
2.0510 USDT |
1,254,178.6200 |
2.0322 USDT |
2.0152 USDT |
2.0441 USDT |
2.1253 USDT |
| 2025-11-04 |
2.0397 USDT |
380,656.5175 |
2.0348 USDT |
2.0242 USDT |
2.0417 USDT |
2.0423 USDT |
| 2025-11-03 |
2.0517 USDT |
1,938,399.2800 |
2.1194 USDT |
1.9926 USDT |
2.0357 USDT |
2.0346 USDT |
| 2025-11-02 |
2.2057 USDT |
682,568.9900 |
2.2514 USDT |
2.1103 USDT |
2.1296 USDT |
2.1297 USDT |
| 2025-11-01 |
2.2575 USDT |
391,278.0500 |
2.2321 USDT |
2.2237 USDT |
2.2439 USDT |
2.2601 USDT |
| 2025-10-31 |
2.3049 USDT |
680,591.5400 |
2.2844 USDT |
2.2821 USDT |
2.2958 USDT |
2.3141 USDT |
| 2025-10-30 |
2.3356 USDT |
1,581,746.4844 |
2.3569 USDT |
2.2775 USDT |
2.3014 USDT |
2.2984 USDT |
| 2025-10-29 |
2.3847 USDT |
1,146,979.9200 |
2.4063 USDT |
2.3560 USDT |
2.3716 USDT |
2.3751 USDT |
| 2025-10-28 |
2.4310 USDT |
723,844.7200 |
2.4288 USDT |
2.4193 USDT |
2.4271 USDT |
2.4312 USDT |
| 2025-10-27 |
2.4360 USDT |
1,040,358.1981 |
2.4393 USDT |
2.4193 USDT |
2.4338 USDT |
2.4305 USDT |
| 2025-10-26 |
2.4001 USDT |
57,882.2400 |
2.4013 USDT |
2.3928 USDT |
2.4062 USDT |
2.3995 USDT |
| 2025-10-25 |
2.3938 USDT |
419,449.9542 |
2.3750 USDT |
2.3714 USDT |
2.3833 USDT |
2.4009 USDT |
| 2025-10-24 |
2.3587 USDT |
1,063,433.4033 |
2.3379 USDT |
2.3217 USDT |
2.3396 USDT |
2.3737 USDT |
| 2025-10-23 |
2.3287 USDT |
1,253,769.4600 |
2.3015 USDT |
2.2965 USDT |
2.3097 USDT |
2.3348 USDT |
| 2025-10-22 |
2.3538 USDT |
1,332,132.1166 |
2.4058 USDT |
2.2977 USDT |
2.3222 USDT |
2.3193 USDT |
| 2025-10-21 |
2.3821 USDT |
954,020.0000 |
2.4105 USDT |
2.3538 USDT |
2.3709 USDT |
2.3698 USDT |
| 2025-10-20 |
2.4124 USDT |
468,228.4800 |
2.4103 USDT |
2.3985 USDT |
2.4132 USDT |
2.4253 USDT |
| 2025-10-19 |
2.4025 USDT |
43,861.9200 |
2.4036 USDT |
2.3969 USDT |
2.4071 USDT |
2.4027 USDT |
| 2025-10-18 |
2.3810 USDT |
1,005,029.2100 |
2.3669 USDT |
2.3590 USDT |
2.3701 USDT |
2.4038 USDT |
| 2025-10-17 |
2.3499 USDT |
2,830,604.8300 |
2.3915 USDT |
2.3160 USDT |
2.3343 USDT |
2.3605 USDT |