Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
4.5374 USDT |
127,484.4017 |
4.5012 USDT |
4.4368 USDT |
4.5325 USDT |
4.5026 USDT |
| 2024-06-02 |
4.4838 USDT |
116,852.3970 |
4.4771 USDT |
4.4394 USDT |
4.4761 USDT |
4.4949 USDT |
| 2024-06-01 |
4.5097 USDT |
146,311.9206 |
4.5135 USDT |
4.4488 USDT |
4.4952 USDT |
4.5120 USDT |
| 2024-05-31 |
4.4970 USDT |
105,591.6444 |
4.4659 USDT |
4.3893 USDT |
4.4617 USDT |
4.5060 USDT |
| 2024-05-30 |
4.5608 USDT |
126,357.9582 |
4.7110 USDT |
4.4080 USDT |
4.4665 USDT |
4.5116 USDT |
| 2024-05-29 |
4.6094 USDT |
160,244.1353 |
4.5486 USDT |
4.4451 USDT |
4.4805 USDT |
4.9380 USDT |
| 2024-05-28 |
4.3876 USDT |
177,525.4499 |
4.3936 USDT |
4.2891 USDT |
4.3250 USDT |
4.5019 USDT |
| 2024-05-27 |
4.3515 USDT |
190,145.2477 |
4.2975 USDT |
4.2705 USDT |
4.2978 USDT |
4.3739 USDT |
| 2024-05-26 |
4.4910 USDT |
106,811.6627 |
4.4783 USDT |
4.3023 USDT |
4.3634 USDT |
4.3115 USDT |
| 2024-05-25 |
4.3289 USDT |
156,964.4442 |
4.2490 USDT |
4.2375 USDT |
4.2518 USDT |
4.5189 USDT |
| 2024-05-24 |
4.2528 USDT |
159,975.1606 |
4.2346 USDT |
4.1685 USDT |
4.2347 USDT |
4.2404 USDT |
| 2024-05-23 |
4.3103 USDT |
155,130.7721 |
4.3508 USDT |
4.1832 USDT |
4.2389 USDT |
4.2216 USDT |
| 2024-05-22 |
4.3681 USDT |
172,208.1446 |
4.4299 USDT |
4.2542 USDT |
4.3374 USDT |
4.3351 USDT |
| 2024-05-21 |
4.4855 USDT |
238,245.2892 |
4.5106 USDT |
4.3886 USDT |
4.4211 USDT |
4.4274 USDT |
| 2024-05-20 |
4.4102 USDT |
173,561.1259 |
4.2802 USDT |
4.2495 USDT |
4.3333 USDT |
4.5124 USDT |
| 2024-05-19 |
4.3392 USDT |
129,583.0175 |
4.4158 USDT |
4.2286 USDT |
4.2583 USDT |
4.2542 USDT |
| 2024-05-18 |
4.3701 USDT |
100,694.9282 |
4.3577 USDT |
4.3279 USDT |
4.3444 USDT |
4.3345 USDT |
| 2024-05-17 |
4.2987 USDT |
132,810.7339 |
4.2715 USDT |
4.2387 USDT |
4.2793 USDT |
4.3356 USDT |
| 2024-05-16 |
4.2589 USDT |
179,603.3310 |
4.2725 USDT |
4.1171 USDT |
4.2059 USDT |
4.2366 USDT |
| 2024-05-15 |
4.1703 USDT |
179,737.4741 |
4.1084 USDT |
4.0495 USDT |
4.1077 USDT |
4.2727 USDT |
| 2024-05-14 |
4.2521 USDT |
122,782.1092 |
4.3504 USDT |
4.0407 USDT |
4.1104 USDT |
4.1075 USDT |
| 2024-05-13 |
4.4077 USDT |
137,383.2671 |
4.4667 USDT |
4.3010 USDT |
4.3328 USDT |
4.3134 USDT |
| 2024-05-12 |
4.5240 USDT |
116,422.9636 |
4.5095 USDT |
4.4332 USDT |
4.4837 USDT |
4.4516 USDT |
| 2024-05-11 |
4.5520 USDT |
117,303.6048 |
4.6436 USDT |
4.3805 USDT |
4.4430 USDT |
4.4940 USDT |
| 2024-05-10 |
4.5409 USDT |
136,734.3943 |
4.5394 USDT |
4.3689 USDT |
4.4070 USDT |
4.4114 USDT |
| 2024-05-09 |
4.4616 USDT |
148,052.0498 |
4.5007 USDT |
4.3199 USDT |
4.3931 USDT |
4.4923 USDT |
| 2024-05-08 |
4.4161 USDT |
155,483.9357 |
4.4904 USDT |
4.3010 USDT |
4.3659 USDT |
4.4593 USDT |
| 2024-05-07 |
4.5457 USDT |
175,876.9729 |
4.4966 USDT |
4.4422 USDT |
4.4771 USDT |
4.5012 USDT |
| 2024-05-06 |
4.5388 USDT |
97,861.0795 |
4.5069 USDT |
4.4601 USDT |
4.4947 USDT |
4.5230 USDT |
| 2024-05-05 |
4.4955 USDT |
112,427.5494 |
4.5497 USDT |
4.4470 USDT |
4.4837 USDT |
4.5026 USDT |
| 2024-05-04 |
4.5812 USDT |
159,908.3953 |
4.6121 USDT |
4.2517 USDT |
4.5671 USDT |
4.5512 USDT |
| 2024-05-03 |
4.4659 USDT |
116,727.4617 |
4.4279 USDT |
4.3986 USDT |
4.4408 USDT |
4.5867 USDT |
| 2024-05-02 |
4.3233 USDT |
178,912.1168 |
4.2981 USDT |
4.2045 USDT |
4.2505 USDT |
4.4077 USDT |
| 2024-05-01 |
4.2194 USDT |
217,437.8001 |
4.2693 USDT |
3.9951 USDT |
4.0975 USDT |
4.2772 USDT |
| 2024-04-30 |
4.4211 USDT |
112,610.8078 |
4.4981 USDT |
4.1014 USDT |
4.1399 USDT |
4.1290 USDT |
| 2024-04-29 |
4.4442 USDT |
115,949.7801 |
4.4439 USDT |
4.3425 USDT |
4.4109 USDT |
4.4570 USDT |
| 2024-04-28 |
4.5984 USDT |
127,654.1784 |
4.5613 USDT |
4.5087 USDT |
4.5351 USDT |
4.5471 USDT |
| 2024-04-27 |
4.5485 USDT |
160,392.6835 |
4.6957 USDT |
4.4316 USDT |
4.4812 USDT |
4.5538 USDT |
| 2024-04-26 |
4.7321 USDT |
134,249.6813 |
4.7993 USDT |
4.6492 USDT |
4.6924 USDT |
4.7225 USDT |
| 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 |