Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
4.8240 USDT |
159,648.4296 |
4.8298 USDT |
4.6843 USDT |
4.7475 USDT |
4.8593 USDT |
| 2024-04-24 |
4.9430 USDT |
157,439.2580 |
4.9381 USDT |
4.7699 USDT |
4.8435 USDT |
4.8427 USDT |
| 2024-04-23 |
4.9961 USDT |
104,314.9143 |
4.9694 USDT |
4.9023 USDT |
4.9813 USDT |
4.9903 USDT |
| 2024-04-22 |
4.9656 USDT |
129,022.8373 |
4.9048 USDT |
4.8777 USDT |
4.9340 USDT |
4.9473 USDT |
| 2024-04-21 |
4.9158 USDT |
141,725.8132 |
4.9464 USDT |
4.7948 USDT |
4.8459 USDT |
4.9156 USDT |
| 2024-04-20 |
4.8083 USDT |
116,984.9427 |
4.7142 USDT |
4.6883 USDT |
4.7394 USDT |
4.8221 USDT |
| 2024-04-19 |
4.7264 USDT |
184,068.5567 |
4.6668 USDT |
4.4632 USDT |
4.5852 USDT |
4.7816 USDT |
| 2024-04-18 |
4.6935 USDT |
188,813.6216 |
4.6547 USDT |
4.5987 USDT |
4.6752 USDT |
4.7081 USDT |
| 2024-04-17 |
4.8356 USDT |
103,776.5597 |
4.7262 USDT |
4.6237 USDT |
4.6557 USDT |
4.6364 USDT |
| 2024-04-16 |
4.5009 USDT |
140,758.0315 |
4.4433 USDT |
4.2788 USDT |
4.3880 USDT |
4.6201 USDT |
| 2024-04-15 |
4.6173 USDT |
138,605.8210 |
4.6365 USDT |
4.4201 USDT |
4.5192 USDT |
4.5167 USDT |
| 2024-04-14 |
4.4343 USDT |
271,480.5521 |
4.4204 USDT |
4.1416 USDT |
4.3412 USDT |
4.5119 USDT |
| 2024-04-13 |
5.0743 USDT |
148,421.2915 |
4.9548 USDT |
4.7075 USDT |
4.8418 USDT |
5.2380 USDT |
| 2024-04-12 |
5.9291 USDT |
93,626.2350 |
5.9946 USDT |
5.5531 USDT |
5.6978 USDT |
5.5807 USDT |
| 2024-04-11 |
5.9992 USDT |
115,253.5425 |
6.1000 USDT |
5.8309 USDT |
5.9163 USDT |
5.9419 USDT |
| 2024-04-10 |
6.1444 USDT |
116,503.9256 |
6.0065 USDT |
5.9319 USDT |
6.0243 USDT |
6.1794 USDT |
| 2024-04-09 |
6.1200 USDT |
129,079.8800 |
6.1276 USDT |
5.9478 USDT |
6.0177 USDT |
6.1314 USDT |
| 2024-04-08 |
6.2444 USDT |
63,046.9127 |
6.0792 USDT |
6.0791 USDT |
6.2223 USDT |
6.1944 USDT |
| 2024-04-07 |
5.9163 USDT |
79,883.4377 |
5.9136 USDT |
5.8402 USDT |
5.8862 USDT |
5.9146 USDT |
| 2024-04-06 |
6.0056 USDT |
99,886.7355 |
5.9109 USDT |
5.8849 USDT |
5.9237 USDT |
5.9222 USDT |
| 2024-04-05 |
5.8580 USDT |
151,705.5000 |
5.7658 USDT |
5.6600 USDT |
5.7107 USDT |
5.9369 USDT |
| 2024-04-04 |
6.0639 USDT |
91,330.4722 |
5.7053 USDT |
5.6941 USDT |
5.8230 USDT |
5.9710 USDT |
| 2024-04-03 |
5.4677 USDT |
131,347.8865 |
5.3754 USDT |
5.2104 USDT |
5.4062 USDT |
5.5905 USDT |
| 2024-04-02 |
5.4611 USDT |
174,383.1025 |
5.7906 USDT |
5.2471 USDT |
5.3290 USDT |
5.3946 USDT |
| 2024-04-01 |
5.7785 USDT |
101,800.9174 |
5.9874 USDT |
5.6553 USDT |
5.7140 USDT |
5.6818 USDT |
| 2024-03-31 |
5.8986 USDT |
102,356.3812 |
5.8756 USDT |
5.8205 USDT |
5.8727 USDT |
5.9397 USDT |
| 2024-03-30 |
5.9009 USDT |
82,845.7474 |
5.8993 USDT |
5.8254 USDT |
5.8652 USDT |
5.8777 USDT |
| 2024-03-29 |
5.9167 USDT |
108,642.9525 |
6.0155 USDT |
5.7988 USDT |
5.8905 USDT |
5.8809 USDT |
| 2024-03-28 |
5.8762 USDT |
159,942.1361 |
5.8036 USDT |
5.6958 USDT |
5.7613 USDT |
6.0248 USDT |
| 2024-03-27 |
5.9766 USDT |
129,854.7774 |
5.9226 USDT |
5.7880 USDT |
5.8831 USDT |
5.8491 USDT |
| 2024-03-26 |
5.8895 USDT |
162,364.5475 |
5.8345 USDT |
5.7324 USDT |
5.8450 USDT |
5.9509 USDT |
| 2024-03-25 |
5.6582 USDT |
101,389.7332 |
5.6987 USDT |
5.5745 USDT |
5.6246 USDT |
5.7572 USDT |
| 2024-03-24 |
5.6087 USDT |
110,914.3508 |
5.6020 USDT |
5.5242 USDT |
5.5778 USDT |
5.6778 USDT |
| 2024-03-23 |
5.6263 USDT |
114,794.7827 |
5.4911 USDT |
5.4711 USDT |
5.5503 USDT |
5.6439 USDT |
| 2024-03-22 |
5.4653 USDT |
162,674.4382 |
5.4455 USDT |
5.2879 USDT |
5.4423 USDT |
5.4617 USDT |
| 2024-03-21 |
5.3898 USDT |
132,104.1604 |
5.3535 USDT |
5.2263 USDT |
5.3309 USDT |
5.4313 USDT |
| 2024-03-20 |
5.1107 USDT |
169,631.6767 |
4.9387 USDT |
4.8946 USDT |
5.0086 USDT |
5.0181 USDT |
| 2024-03-19 |
5.1514 USDT |
198,132.2948 |
5.5462 USDT |
4.8378 USDT |
5.0659 USDT |
5.2633 USDT |
| 2024-03-18 |
5.6843 USDT |
173,752.3373 |
5.6445 USDT |
5.4693 USDT |
5.5442 USDT |
5.5570 USDT |
| 2024-03-17 |
5.6495 USDT |
157,021.9571 |
5.6568 USDT |
5.3016 USDT |
5.6225 USDT |
5.7323 USDT |
| 2024-03-16 |
6.1003 USDT |
169,501.4248 |
6.3093 USDT |
5.6137 USDT |
5.7366 USDT |
5.7003 USDT |
| 2024-03-15 |
6.8679 USDT |
177,212.4235 |
6.6347 USDT |
6.2191 USDT |
6.5754 USDT |
6.5870 USDT |
| 2024-03-14 |
6.1809 USDT |
170,267.8585 |
6.1006 USDT |
5.8618 USDT |
6.0054 USDT |
6.7207 USDT |
| 2024-03-13 |
6.0804 USDT |
129,853.3936 |
6.0010 USDT |
5.8517 USDT |
5.9650 USDT |
5.9406 USDT |
| 2024-03-12 |
5.8872 USDT |
153,237.6714 |
5.9721 USDT |
5.6415 USDT |
5.8271 USDT |
5.8234 USDT |
| 2024-03-11 |
5.8312 USDT |
176,369.3029 |
5.7171 USDT |
5.5554 USDT |
5.7060 USDT |
6.0289 USDT |
| 2024-03-10 |
5.7770 USDT |
155,150.7176 |
5.9388 USDT |
5.5488 USDT |
5.6796 USDT |
5.6781 USDT |
| 2024-03-09 |
6.0326 USDT |
131,473.9302 |
6.2049 USDT |
5.8745 USDT |
5.9967 USDT |
5.9634 USDT |
| 2024-03-08 |
5.8571 USDT |
125,963.5078 |
5.4952 USDT |
5.4366 USDT |
5.4366 USDT |
6.0392 USDT |
| 2024-03-07 |
5.4596 USDT |
761.1907 |
5.3915 USDT |
5.3480 USDT |
5.3636 USDT |
5.4952 USDT |