Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-17 |
3.5506 USDT |
185,974.6998 |
3.9669 USDT |
3.3907 USDT |
3.4454 USDT |
3.5349 USDT |
| 2024-06-16 |
3.9591 USDT |
99,299.3869 |
3.9890 USDT |
3.8980 USDT |
3.9448 USDT |
3.9687 USDT |
| 2024-06-15 |
4.0353 USDT |
169,717.8175 |
4.1920 USDT |
3.9217 USDT |
3.9885 USDT |
3.9743 USDT |
| 2024-06-14 |
4.1560 USDT |
160,089.9969 |
4.0810 USDT |
4.0441 USDT |
4.1011 USDT |
4.1253 USDT |
| 2024-06-13 |
4.1584 USDT |
240,005.4886 |
4.2851 USDT |
4.0493 USDT |
4.1171 USDT |
4.0920 USDT |
| 2024-06-12 |
4.2585 USDT |
204,529.7623 |
4.1759 USDT |
4.0989 USDT |
4.1923 USDT |
4.2965 USDT |
| 2024-06-11 |
4.2424 USDT |
178,777.7578 |
4.3012 USDT |
4.0587 USDT |
4.1244 USDT |
4.0782 USDT |
| 2024-06-10 |
4.3684 USDT |
170,764.4437 |
4.3791 USDT |
4.2104 USDT |
4.2732 USDT |
4.3514 USDT |
| 2024-06-09 |
4.3020 USDT |
131,634.1418 |
4.2449 USDT |
4.2352 USDT |
4.2774 USDT |
4.3769 USDT |
| 2024-06-08 |
4.3436 USDT |
223,031.3559 |
4.4030 USDT |
4.2308 USDT |
4.2450 USDT |
4.2398 USDT |
| 2024-06-07 |
4.6502 USDT |
156,381.8818 |
4.6881 USDT |
4.2402 USDT |
4.3549 USDT |
4.3528 USDT |
| 2024-06-06 |
4.6564 USDT |
107,159.1564 |
4.6975 USDT |
4.5818 USDT |
4.6201 USDT |
4.6523 USDT |
| 2024-06-05 |
4.6286 USDT |
111,955.8689 |
4.6931 USDT |
4.5899 USDT |
4.6180 USDT |
4.6047 USDT |
| 2024-06-04 |
4.4853 USDT |
130,896.1810 |
4.4781 USDT |
4.4154 USDT |
4.4525 USDT |
4.5407 USDT |
| 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 |