Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
4.6041 USDT |
1,980,225.9610 |
4.5150 USDT |
4.3926 USDT |
4.5224 USDT |
4.5838 USDT |
| 2024-01-05 |
4.4042 USDT |
2,023,902.6565 |
4.3083 USDT |
4.1888 USDT |
4.2856 USDT |
4.4638 USDT |
| 2024-01-04 |
4.3269 USDT |
2,077,355.2987 |
4.0869 USDT |
4.0823 USDT |
4.3050 USDT |
4.2965 USDT |
| 2024-01-03 |
4.3896 USDT |
1,779,958.3691 |
4.5863 USDT |
3.8167 USDT |
4.1315 USDT |
4.1321 USDT |
| 2024-01-02 |
4.5074 USDT |
1,291,108.8312 |
4.3413 USDT |
4.2372 USDT |
4.4004 USDT |
4.5856 USDT |
| 2024-01-01 |
4.4170 USDT |
643,722.6730 |
4.4724 USDT |
4.2850 USDT |
4.3997 USDT |
4.3600 USDT |
| 2023-12-31 |
4.6564 USDT |
790,146.6109 |
4.6805 USDT |
4.4489 USDT |
4.5331 USDT |
4.4754 USDT |
| 2023-12-30 |
4.5109 USDT |
924,194.3800 |
4.4143 USDT |
4.3482 USDT |
4.4539 USDT |
4.5844 USDT |
| 2023-12-29 |
4.6083 USDT |
897,042.8479 |
4.7763 USDT |
4.2107 USDT |
4.4479 USDT |
4.3828 USDT |
| 2023-12-28 |
4.8556 USDT |
834,091.7839 |
4.9128 USDT |
4.5318 USDT |
4.6818 USDT |
4.6746 USDT |
| 2023-12-27 |
4.8916 USDT |
629,498.7310 |
4.8604 USDT |
4.8350 USDT |
4.8879 USDT |
4.9256 USDT |
| 2023-12-26 |
4.8694 USDT |
847,125.0186 |
4.9908 USDT |
4.6789 USDT |
4.7530 USDT |
4.8570 USDT |
| 2023-12-25 |
4.9706 USDT |
829,963.7856 |
5.1199 USDT |
4.8425 USDT |
4.9247 USDT |
5.0603 USDT |
| 2023-12-24 |
4.8727 USDT |
738,217.6807 |
4.8201 USDT |
4.7865 USDT |
4.8290 USDT |
4.9266 USDT |
| 2023-12-23 |
4.7932 USDT |
728,554.5706 |
4.8453 USDT |
4.7576 USDT |
4.7879 USDT |
4.8091 USDT |
| 2023-12-22 |
4.7939 USDT |
581,139.9386 |
4.8007 USDT |
4.7317 USDT |
4.7847 USDT |
4.8096 USDT |
| 2023-12-21 |
4.8082 USDT |
861,698.8581 |
4.7850 USDT |
4.7386 USDT |
4.7656 USDT |
4.8038 USDT |
| 2023-12-20 |
4.7966 USDT |
876,983.6766 |
4.6305 USDT |
4.6305 USDT |
4.6596 USDT |
4.8047 USDT |
| 2023-12-19 |
4.7024 USDT |
798,078.8738 |
4.7214 USDT |
4.5818 USDT |
4.6286 USDT |
4.6439 USDT |
| 2023-12-18 |
4.6178 USDT |
524,619.6763 |
4.6781 USDT |
4.4745 USDT |
4.5801 USDT |
4.6029 USDT |
| 2023-12-17 |
4.5470 USDT |
736,761.3756 |
4.6862 USDT |
4.3427 USDT |
4.4986 USDT |
4.7137 USDT |
| 2023-12-16 |
4.6108 USDT |
783,203.9278 |
4.5934 USDT |
4.4302 USDT |
4.5155 USDT |
4.5053 USDT |
| 2023-12-15 |
4.6032 USDT |
705,507.6963 |
4.7450 USDT |
4.3078 USDT |
4.4687 USDT |
4.7382 USDT |
| 2023-12-14 |
4.7716 USDT |
871,473.9963 |
4.7006 USDT |
4.5444 USDT |
4.6985 USDT |
4.8340 USDT |
| 2023-12-13 |
4.7054 USDT |
651,435.9050 |
4.5697 USDT |
4.3780 USDT |
4.5452 USDT |
4.6484 USDT |
| 2023-12-12 |
4.7524 USDT |
935,724.2476 |
4.7640 USDT |
4.5147 USDT |
4.6733 USDT |
4.5940 USDT |
| 2023-12-11 |
4.8760 USDT |
804,343.0857 |
5.0991 USDT |
4.2264 USDT |
4.7620 USDT |
4.8368 USDT |
| 2023-12-10 |
5.5310 USDT |
593,807.1339 |
5.2571 USDT |
4.7300 USDT |
5.0970 USDT |
5.0970 USDT |
| 2023-12-09 |
4.9452 USDT |
871,013.5571 |
4.9093 USDT |
4.8156 USDT |
4.8896 USDT |
5.2331 USDT |
| 2023-12-08 |
4.8170 USDT |
786,248.6879 |
4.7594 USDT |
4.7303 USDT |
4.7596 USDT |
4.9373 USDT |
| 2023-12-07 |
4.7908 USDT |
670,015.4540 |
4.8827 USDT |
4.7114 USDT |
4.7602 USDT |
4.7589 USDT |
| 2023-12-06 |
4.7620 USDT |
858,131.2493 |
4.7180 USDT |
4.6611 USDT |
4.7190 USDT |
4.7971 USDT |
| 2023-12-05 |
4.3043 USDT |
847,764.0397 |
4.1326 USDT |
4.0288 USDT |
4.1508 USDT |
4.6980 USDT |
| 2023-12-04 |
4.2147 USDT |
1,034,638.2638 |
4.1698 USDT |
4.0614 USDT |
4.1408 USDT |
4.1367 USDT |
| 2023-12-03 |
4.2654 USDT |
818,463.6144 |
4.2419 USDT |
4.1550 USDT |
4.2462 USDT |
4.2980 USDT |
| 2023-12-02 |
4.1181 USDT |
644,614.5616 |
4.0711 USDT |
3.9286 USDT |
4.0880 USDT |
4.2217 USDT |
| 2023-12-01 |
4.1885 USDT |
710,757.4489 |
4.2172 USDT |
3.7392 USDT |
4.0948 USDT |
4.1511 USDT |
| 2023-11-30 |
4.3122 USDT |
673,265.8658 |
4.3410 USDT |
4.0000 USDT |
4.2510 USDT |
4.2946 USDT |
| 2023-11-29 |
4.3851 USDT |
824,704.8449 |
4.3696 USDT |
4.2904 USDT |
4.3717 USDT |
4.3485 USDT |
| 2023-11-28 |
4.4029 USDT |
938,651.4262 |
4.3844 USDT |
4.3532 USDT |
4.3791 USDT |
4.3872 USDT |
| 2023-11-27 |
4.4625 USDT |
673,350.0689 |
4.5702 USDT |
4.2682 USDT |
4.3230 USDT |
4.3734 USDT |
| 2023-11-26 |
4.5325 USDT |
367,680.7297 |
4.5580 USDT |
4.4163 USDT |
4.5025 USDT |
4.4859 USDT |
| 2023-11-25 |
4.5049 USDT |
596,777.1575 |
4.4874 USDT |
4.4668 USDT |
4.4897 USDT |
4.5169 USDT |
| 2023-11-24 |
4.4700 USDT |
601,265.2034 |
4.4400 USDT |
4.4367 USDT |
4.4627 USDT |
4.4688 USDT |
| 2023-11-23 |
4.4696 USDT |
670,776.6931 |
4.4835 USDT |
4.4219 USDT |
4.4241 USDT |
4.4236 USDT |
| 2023-11-22 |
4.3912 USDT |
696,658.1779 |
4.2966 USDT |
4.2675 USDT |
4.3363 USDT |
4.4581 USDT |
| 2023-11-21 |
4.6010 USDT |
721,358.7258 |
4.6222 USDT |
4.4154 USDT |
4.4609 USDT |
4.4535 USDT |
| 2023-11-20 |
4.6354 USDT |
473,592.7952 |
4.6096 USDT |
4.5821 USDT |
4.6130 USDT |
4.6345 USDT |
| 2023-11-19 |
4.5970 USDT |
564,216.2881 |
4.6397 USDT |
4.5558 USDT |
4.5756 USDT |
4.5845 USDT |
| 2023-11-18 |
4.6600 USDT |
1,069,325.1492 |
4.6346 USDT |
4.5271 USDT |
4.5932 USDT |
4.5957 USDT |