Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
3.6061 USDT |
248,935.2046 |
3.6040 USDT |
3.5037 USDT |
3.5736 USDT |
3.6106 USDT |
| 2026-02-06 |
3.4700 USDT |
242,351.1438 |
3.3068 USDT |
3.1214 USDT |
3.3534 USDT |
3.5722 USDT |
| 2026-02-05 |
3.5538 USDT |
264,355.6873 |
4.0210 USDT |
3.2277 USDT |
3.3282 USDT |
3.3078 USDT |
| 2026-02-04 |
4.0504 USDT |
876,898.1450 |
4.1921 USDT |
3.8277 USDT |
3.9767 USDT |
3.9415 USDT |
| 2026-02-03 |
3.3665 USDT |
270,903.7578 |
3.4401 USDT |
3.2756 USDT |
3.3152 USDT |
3.3871 USDT |
| 2026-02-02 |
3.3015 USDT |
794,530.7951 |
3.0691 USDT |
3.0309 USDT |
3.0599 USDT |
3.4391 USDT |
| 2026-02-01 |
3.0053 USDT |
123,132.1005 |
2.9920 USDT |
2.9725 USDT |
2.9890 USDT |
2.9867 USDT |
| 2026-01-31 |
3.1330 USDT |
940,208.3725 |
3.3939 USDT |
2.8186 USDT |
2.9857 USDT |
2.9891 USDT |
| 2026-01-30 |
3.4282 USDT |
402,560.2736 |
3.4489 USDT |
3.3709 USDT |
3.4286 USDT |
3.4452 USDT |
| 2026-01-29 |
3.5380 USDT |
472,105.5809 |
3.6549 USDT |
3.4304 USDT |
3.4713 USDT |
3.5031 USDT |
| 2026-01-28 |
3.6437 USDT |
75,503.8301 |
3.6558 USDT |
3.6189 USDT |
3.6417 USDT |
3.6634 USDT |
| 2026-01-27 |
3.6941 USDT |
21,800.8630 |
3.7046 USDT |
3.6679 USDT |
3.7148 USDT |
3.7236 USDT |
| 2026-01-26 |
3.6281 USDT |
228,800.6527 |
3.6400 USDT |
3.5552 USDT |
3.5906 USDT |
3.7022 USDT |
| 2026-01-25 |
3.8865 USDT |
319,729.6730 |
3.8528 USDT |
3.7869 USDT |
3.8243 USDT |
3.8053 USDT |
| 2026-01-24 |
3.9075 USDT |
32,054.6864 |
3.8842 USDT |
3.7831 USDT |
3.9121 USDT |
3.9277 USDT |
| 2026-01-23 |
3.8719 USDT |
347,592.1381 |
3.8654 USDT |
3.7979 USDT |
3.8681 USDT |
3.8828 USDT |
| 2026-01-22 |
3.9966 USDT |
532,111.3035 |
4.0626 USDT |
3.7865 USDT |
3.9120 USDT |
3.8967 USDT |
| 2026-01-21 |
4.0289 USDT |
318,512.2171 |
3.9613 USDT |
3.8944 USDT |
4.0265 USDT |
4.0383 USDT |
| 2026-01-20 |
4.0793 USDT |
188,671.5611 |
4.1998 USDT |
3.9642 USDT |
4.0299 USDT |
4.0268 USDT |
| 2026-01-19 |
3.8820 USDT |
665,145.1093 |
4.1251 USDT |
3.5576 USDT |
3.8384 USDT |
3.7586 USDT |
| 2026-01-18 |
4.1439 USDT |
23,454.2618 |
4.1533 USDT |
4.0679 USDT |
4.1305 USDT |
4.1135 USDT |
| 2026-01-17 |
4.2068 USDT |
331,950.7084 |
4.2049 USDT |
4.0922 USDT |
4.1726 USDT |
4.1550 USDT |
| 2026-01-16 |
4.1630 USDT |
436,368.1026 |
4.1012 USDT |
4.0631 USDT |
4.1445 USDT |
4.1425 USDT |
| 2026-01-15 |
4.1818 USDT |
484,719.1544 |
4.2040 USDT |
4.0509 USDT |
4.1564 USDT |
4.1755 USDT |
| 2026-01-14 |
4.2599 USDT |
185,007.6759 |
4.2843 USDT |
4.1955 USDT |
4.2658 USDT |
4.2129 USDT |
| 2026-01-13 |
4.1777 USDT |
145,141.7982 |
4.2660 USDT |
4.1000 USDT |
4.1670 USDT |
4.1778 USDT |
| 2026-01-12 |
4.2482 USDT |
53,461.3015 |
4.2258 USDT |
4.1980 USDT |
4.2689 USDT |
4.2925 USDT |
| 2026-01-11 |
4.2626 USDT |
22,476.5391 |
4.2556 USDT |
4.2192 USDT |
4.3012 USDT |
4.2485 USDT |
| 2026-01-10 |
4.2075 USDT |
2,306.8799 |
4.2023 USDT |
4.1933 USDT |
4.2558 USDT |
4.2012 USDT |
| 2026-01-09 |
4.3067 USDT |
504,030.1695 |
4.3340 USDT |
4.1363 USDT |
4.2407 USDT |
4.2040 USDT |
| 2026-01-08 |
4.1130 USDT |
790,278.4525 |
3.8810 USDT |
3.8694 USDT |
3.9761 USDT |
4.2713 USDT |
| 2026-01-07 |
4.4577 USDT |
748,189.5591 |
4.5507 USDT |
4.2389 USDT |
4.2847 USDT |
4.2503 USDT |
| 2026-01-06 |
4.3935 USDT |
1,024,059.3744 |
4.5185 USDT |
4.1466 USDT |
4.3150 USDT |
4.4428 USDT |
| 2026-01-05 |
4.7968 USDT |
799,912.2535 |
5.6764 USDT |
4.2357 USDT |
4.6682 USDT |
4.3756 USDT |
| 2026-01-04 |
5.9617 USDT |
422,788.5302 |
6.5964 USDT |
5.5997 USDT |
5.8466 USDT |
5.8558 USDT |
| 2026-01-03 |
6.8949 USDT |
366,186.0875 |
7.3693 USDT |
6.5244 USDT |
6.6336 USDT |
6.6123 USDT |
| 2026-01-02 |
7.4784 USDT |
531,795.0254 |
11.8166 USDT |
6.7095 USDT |
7.1704 USDT |
7.3689 USDT |
| 2026-01-01 |
11.8179 USDT |
7,680.3584 |
11.8360 USDT |
11.5987 USDT |
11.7286 USDT |
11.8415 USDT |
| 2025-12-31 |
11.7251 USDT |
7,288.6504 |
11.7598 USDT |
11.6498 USDT |
11.7023 USDT |
11.8587 USDT |
| 2025-12-30 |
11.8968 USDT |
10,271.5577 |
12.0049 USDT |
11.6971 USDT |
11.8739 USDT |
11.8395 USDT |
| 2025-12-29 |
11.9053 USDT |
7,313.7214 |
11.8783 USDT |
11.6357 USDT |
11.8684 USDT |
11.8995 USDT |
| 2025-12-28 |
11.9230 USDT |
9,287.4821 |
11.8727 USDT |
11.5966 USDT |
11.8387 USDT |
12.0322 USDT |
| 2025-12-27 |
11.6894 USDT |
2,350.1227 |
11.7580 USDT |
11.6072 USDT |
11.7951 USDT |
11.7104 USDT |
| 2025-12-26 |
12.1296 USDT |
319.1800 |
12.0930 USDT |
12.0923 USDT |
12.1762 USDT |
12.1747 USDT |
| 2025-12-25 |
12.0988 USDT |
8,862.9000 |
12.0825 USDT |
11.9791 USDT |
12.0849 USDT |
12.1568 USDT |
| 2025-12-24 |
12.1680 USDT |
11,634.6286 |
12.2289 USDT |
12.0105 USDT |
12.1389 USDT |
12.0828 USDT |
| 2025-12-23 |
12.3630 USDT |
10,552.3815 |
12.3819 USDT |
12.1511 USDT |
12.2727 USDT |
12.3130 USDT |
| 2025-12-22 |
12.3440 USDT |
14,042.2592 |
12.4311 USDT |
12.1336 USDT |
12.3975 USDT |
12.2717 USDT |
| 2025-12-21 |
12.3212 USDT |
6,249.1708 |
12.3188 USDT |
12.1378 USDT |
12.3688 USDT |
12.3649 USDT |
| 2025-12-20 |
12.4453 USDT |
4,818.9408 |
12.3067 USDT |
12.2400 USDT |
12.5054 USDT |
12.5306 USDT |