Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
5.0457 USDT |
51.9595 |
5.0197 USDT |
5.0146 USDT |
5.0165 USDT |
5.0360 USDT |
| 2024-02-24 |
4.9593 USDT |
137.1026 |
4.9642 USDT |
4.9499 USDT |
4.9499 USDT |
5.0122 USDT |
| 2024-02-23 |
4.9663 USDT |
387.1416 |
5.0821 USDT |
4.9341 USDT |
4.9512 USDT |
4.9642 USDT |
| 2024-02-22 |
5.0884 USDT |
310.5574 |
5.1882 USDT |
5.0400 USDT |
5.0576 USDT |
5.0851 USDT |
| 2024-02-21 |
5.1952 USDT |
306.2559 |
5.1665 USDT |
5.0568 USDT |
5.0887 USDT |
5.0890 USDT |
| 2024-02-20 |
5.2077 USDT |
316.3346 |
5.2549 USDT |
5.1112 USDT |
5.1410 USDT |
5.1665 USDT |
| 2024-02-19 |
5.2024 USDT |
419.7138 |
5.1427 USDT |
5.1200 USDT |
5.1427 USDT |
5.2506 USDT |
| 2024-02-18 |
5.2730 USDT |
1,423.2503 |
5.2500 USDT |
5.1313 USDT |
5.1558 USDT |
5.2173 USDT |
| 2024-02-17 |
5.6746 USDT |
3,688.2010 |
5.2539 USDT |
5.2209 USDT |
5.2539 USDT |
5.4722 USDT |
| 2024-02-16 |
5.0819 USDT |
1,966.6766 |
4.8924 USDT |
4.8866 USDT |
4.8924 USDT |
5.1747 USDT |
| 2024-02-15 |
4.9125 USDT |
597.9911 |
4.9204 USDT |
4.8893 USDT |
4.8893 USDT |
4.9027 USDT |
| 2024-02-14 |
4.9243 USDT |
334.4315 |
4.8608 USDT |
4.8608 USDT |
4.8608 USDT |
4.9010 USDT |
| 2024-02-13 |
4.8912 USDT |
44,818.1045 |
4.8576 USDT |
4.8372 USDT |
4.8589 USDT |
4.8607 USDT |
| 2024-02-12 |
4.8791 USDT |
43,725.6695 |
4.8063 USDT |
4.7853 USDT |
4.8059 USDT |
4.8695 USDT |
| 2024-02-11 |
4.8104 USDT |
30,982.9473 |
4.7725 USDT |
4.7398 USDT |
4.7834 USDT |
4.8543 USDT |
| 2024-02-10 |
4.7389 USDT |
45,701.9573 |
4.7473 USDT |
4.6897 USDT |
4.7096 USDT |
4.7314 USDT |
| 2024-02-09 |
4.7037 USDT |
38,429.0002 |
4.6465 USDT |
4.6088 USDT |
4.6646 USDT |
4.7073 USDT |
| 2024-02-08 |
4.7100 USDT |
47,604.0359 |
4.6784 USDT |
4.6565 USDT |
4.6749 USDT |
4.6912 USDT |
| 2024-02-07 |
4.6504 USDT |
47,550.0514 |
4.6278 USDT |
4.6164 USDT |
4.6365 USDT |
4.6820 USDT |
| 2024-02-06 |
4.6387 USDT |
35,865.7575 |
4.6164 USDT |
4.5995 USDT |
4.6213 USDT |
4.6384 USDT |
| 2024-02-05 |
4.6119 USDT |
86,426.2624 |
4.6078 USDT |
4.5625 USDT |
4.5917 USDT |
4.6351 USDT |
| 2024-02-04 |
4.6335 USDT |
54,571.7397 |
4.6243 USDT |
4.6041 USDT |
4.6204 USDT |
4.6303 USDT |
| 2024-02-03 |
4.6274 USDT |
102,444.6449 |
4.6534 USDT |
4.5883 USDT |
4.6060 USDT |
4.6597 USDT |
| 2024-02-02 |
4.6482 USDT |
141,296.2596 |
4.6760 USDT |
4.6026 USDT |
4.6342 USDT |
4.6671 USDT |
| 2024-02-01 |
4.5831 USDT |
131,178.9577 |
4.6056 USDT |
4.4841 USDT |
4.5057 USDT |
4.6198 USDT |
| 2024-01-31 |
4.6487 USDT |
115,329.5546 |
4.6727 USDT |
4.5751 USDT |
4.6263 USDT |
4.6154 USDT |
| 2024-01-30 |
4.7079 USDT |
148,958.1335 |
4.6611 USDT |
4.6316 USDT |
4.6618 USDT |
4.6977 USDT |
| 2024-01-29 |
4.6335 USDT |
107,168.3226 |
4.6056 USDT |
4.5857 USDT |
4.6195 USDT |
4.6740 USDT |
| 2024-01-28 |
4.6464 USDT |
120,849.8744 |
4.6462 USDT |
4.5743 USDT |
4.6063 USDT |
4.6160 USDT |
| 2024-01-27 |
4.6595 USDT |
118,116.6552 |
4.6564 USDT |
4.6110 USDT |
4.6588 USDT |
4.6682 USDT |
| 2024-01-26 |
4.6399 USDT |
158,997.5018 |
4.5030 USDT |
4.5018 USDT |
4.6517 USDT |
4.6464 USDT |
| 2024-01-25 |
4.4885 USDT |
150,806.6418 |
4.5574 USDT |
4.4098 USDT |
4.4724 USDT |
4.5370 USDT |
| 2024-01-24 |
4.5300 USDT |
154,239.1101 |
4.5888 USDT |
4.4762 USDT |
4.5352 USDT |
4.5265 USDT |
| 2024-01-23 |
4.4524 USDT |
383,314.3725 |
4.4023 USDT |
4.1721 USDT |
4.4030 USDT |
4.5411 USDT |
| 2024-01-22 |
4.5463 USDT |
547,568.8532 |
4.6055 USDT |
4.2893 USDT |
4.5547 USDT |
4.5281 USDT |
| 2024-01-21 |
4.7389 USDT |
586,149.6970 |
4.7098 USDT |
4.6149 USDT |
4.6763 USDT |
4.6684 USDT |
| 2024-01-20 |
4.6124 USDT |
1,015,698.2286 |
4.5388 USDT |
4.4785 USDT |
4.5610 USDT |
4.7188 USDT |
| 2024-01-19 |
4.8599 USDT |
866,061.0341 |
5.0250 USDT |
4.4066 USDT |
4.5829 USDT |
4.5829 USDT |
| 2024-01-18 |
4.9759 USDT |
613,544.9222 |
4.8597 USDT |
4.7501 USDT |
4.9233 USDT |
4.8968 USDT |
| 2024-01-17 |
5.0732 USDT |
800,675.7738 |
4.9986 USDT |
4.8007 USDT |
4.9024 USDT |
4.9906 USDT |
| 2024-01-16 |
4.7553 USDT |
1,049,730.9746 |
4.5313 USDT |
4.3801 USDT |
4.5344 USDT |
4.9907 USDT |
| 2024-01-15 |
4.5036 USDT |
1,140,442.0817 |
4.4673 USDT |
4.3445 USDT |
4.4788 USDT |
4.4709 USDT |
| 2024-01-14 |
4.5490 USDT |
984,999.7204 |
4.5455 USDT |
4.3984 USDT |
4.5257 USDT |
4.5027 USDT |
| 2024-01-13 |
4.5217 USDT |
980,984.0460 |
4.3254 USDT |
4.2492 USDT |
4.4118 USDT |
4.5609 USDT |
| 2024-01-12 |
4.4609 USDT |
1,452,415.3912 |
4.4738 USDT |
4.1879 USDT |
4.4663 USDT |
4.4180 USDT |
| 2024-01-11 |
4.4344 USDT |
1,611,705.4645 |
4.4619 USDT |
4.1700 USDT |
4.4668 USDT |
4.4402 USDT |
| 2024-01-10 |
4.3141 USDT |
1,071,339.4460 |
4.2373 USDT |
4.1072 USDT |
4.2530 USDT |
4.2146 USDT |
| 2024-01-09 |
4.4661 USDT |
726,019.3264 |
4.4978 USDT |
4.3431 USDT |
4.4094 USDT |
4.3667 USDT |
| 2024-01-08 |
4.3962 USDT |
1,080,195.6933 |
4.3997 USDT |
4.3002 USDT |
4.3221 USDT |
4.4813 USDT |
| 2024-01-07 |
4.5134 USDT |
1,082,484.4667 |
4.5792 USDT |
4.3162 USDT |
4.4140 USDT |
4.5405 USDT |