Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
4.7014 USDT |
1,459,315.3256 |
4.5375 USDT |
4.5356 USDT |
4.5858 USDT |
4.7689 USDT |
| 2023-11-16 |
4.5875 USDT |
1,372,137.2244 |
4.6485 USDT |
4.4918 USDT |
4.5216 USDT |
4.4972 USDT |
| 2023-11-15 |
4.5184 USDT |
1,168,600.1716 |
4.4661 USDT |
4.4416 USDT |
4.4686 USDT |
4.6148 USDT |
| 2023-11-14 |
4.5074 USDT |
1,064,938.3959 |
4.6275 USDT |
4.3530 USDT |
4.4374 USDT |
4.4363 USDT |
| 2023-11-13 |
4.8196 USDT |
921,622.2826 |
4.9636 USDT |
4.5987 USDT |
4.6585 USDT |
4.6298 USDT |
| 2023-11-12 |
4.6884 USDT |
1,404,226.4399 |
4.6878 USDT |
4.6092 USDT |
4.6365 USDT |
4.9184 USDT |
| 2023-11-11 |
4.7046 USDT |
1,372,983.9732 |
4.6459 USDT |
4.6244 USDT |
4.6750 USDT |
4.7170 USDT |
| 2023-11-10 |
4.5950 USDT |
1,413,154.2210 |
4.5879 USDT |
4.4974 USDT |
4.5451 USDT |
4.6641 USDT |
| 2023-11-09 |
4.5722 USDT |
1,490,785.5467 |
4.5597 USDT |
4.4711 USDT |
4.5308 USDT |
4.5738 USDT |
| 2023-11-08 |
4.5862 USDT |
1,157,026.6488 |
4.5453 USDT |
4.4920 USDT |
4.5303 USDT |
4.5258 USDT |
| 2023-11-07 |
4.4142 USDT |
643,320.6168 |
4.4276 USDT |
4.3983 USDT |
4.4155 USDT |
4.4828 USDT |
| 2023-11-06 |
4.4283 USDT |
475.0372 |
4.3800 USDT |
4.3800 USDT |
4.3800 USDT |
4.3889 USDT |
| 2023-11-05 |
4.3959 USDT |
311.0860 |
4.4002 USDT |
4.3658 USDT |
4.3665 USDT |
4.3972 USDT |
| 2023-11-04 |
4.4072 USDT |
821.3076 |
4.3591 USDT |
4.3537 USDT |
4.3537 USDT |
4.3871 USDT |
| 2023-11-03 |
4.3441 USDT |
1,863.8132 |
4.3150 USDT |
4.2852 USDT |
4.3069 USDT |
4.3229 USDT |
| 2023-11-02 |
4.4018 USDT |
1,305,012.7166 |
4.4045 USDT |
4.3099 USDT |
4.3256 USDT |
4.3256 USDT |
| 2023-11-01 |
4.3343 USDT |
916,630.9829 |
4.3723 USDT |
4.2796 USDT |
4.3130 USDT |
4.3809 USDT |
| 2023-10-31 |
4.4373 USDT |
892.2526 |
4.4128 USDT |
4.3523 USDT |
4.3802 USDT |
4.3802 USDT |
| 2023-10-30 |
4.4165 USDT |
887,818.9328 |
4.4336 USDT |
4.3923 USDT |
4.4046 USDT |
4.4069 USDT |
| 2023-10-29 |
4.4148 USDT |
643,310.4580 |
4.3971 USDT |
4.3738 USDT |
4.3953 USDT |
4.4300 USDT |
| 2023-10-28 |
4.4367 USDT |
870,380.4899 |
4.4337 USDT |
4.3828 USDT |
4.4218 USDT |
4.4238 USDT |
| 2023-10-27 |
4.5270 USDT |
1,126,641.5739 |
4.5465 USDT |
4.4218 USDT |
4.4491 USDT |
4.4448 USDT |
| 2023-10-26 |
4.5005 USDT |
1,503,319.8494 |
4.3469 USDT |
4.2898 USDT |
4.3978 USDT |
4.5846 USDT |
| 2023-10-25 |
4.3286 USDT |
1,113,381.1479 |
4.2926 USDT |
4.2766 USDT |
4.3043 USDT |
4.3587 USDT |
| 2023-10-24 |
4.2839 USDT |
1,484,843.3002 |
4.2293 USDT |
4.2077 USDT |
4.2438 USDT |
4.3260 USDT |
| 2023-10-23 |
4.1628 USDT |
1,334,728.0975 |
4.1419 USDT |
4.1055 USDT |
4.1364 USDT |
4.2124 USDT |
| 2023-10-22 |
4.1453 USDT |
891,675.8440 |
4.1714 USDT |
4.1045 USDT |
4.1249 USDT |
4.1512 USDT |
| 2023-10-21 |
4.1329 USDT |
773,070.9461 |
4.1415 USDT |
4.0867 USDT |
4.1274 USDT |
4.1580 USDT |
| 2023-10-20 |
4.0995 USDT |
1,147,348.0018 |
4.0543 USDT |
4.0302 USDT |
4.0456 USDT |
4.0983 USDT |
| 2023-10-19 |
4.1046 USDT |
592,685.1489 |
4.1888 USDT |
4.0000 USDT |
4.0504 USDT |
4.0711 USDT |
| 2023-10-18 |
4.1750 USDT |
829,115.6275 |
4.2039 USDT |
4.1022 USDT |
4.1318 USDT |
4.2036 USDT |
| 2023-10-17 |
4.2170 USDT |
1,086,193.4126 |
4.2300 USDT |
4.1738 USDT |
4.1887 USDT |
4.2241 USDT |
| 2023-10-16 |
4.1866 USDT |
673,963.0627 |
4.1682 USDT |
4.1535 USDT |
4.1697 USDT |
4.1867 USDT |
| 2023-10-15 |
4.1944 USDT |
264,688.1282 |
4.1707 USDT |
4.1571 USDT |
4.1721 USDT |
4.1827 USDT |
| 2023-10-14 |
4.1745 USDT |
465,709.4703 |
4.1971 USDT |
4.1368 USDT |
4.1538 USDT |
4.1643 USDT |
| 2023-10-13 |
4.1594 USDT |
527,395.5863 |
4.1538 USDT |
4.1185 USDT |
4.1337 USDT |
4.2014 USDT |
| 2023-10-12 |
4.1691 USDT |
665,754.6808 |
4.2200 USDT |
4.1257 USDT |
4.1644 USDT |
4.1528 USDT |
| 2023-10-11 |
4.2484 USDT |
343,683.9191 |
4.2910 USDT |
4.1493 USDT |
4.2065 USDT |
4.1689 USDT |
| 2023-10-10 |
4.2860 USDT |
414,902.6015 |
4.2601 USDT |
4.1849 USDT |
4.2341 USDT |
4.2645 USDT |
| 2023-10-09 |
4.3350 USDT |
254,405.6150 |
4.4132 USDT |
4.2184 USDT |
4.2658 USDT |
4.3058 USDT |
| 2023-10-08 |
4.4447 USDT |
156,900.3858 |
4.4386 USDT |
4.4328 USDT |
4.4427 USDT |
4.4458 USDT |
| 2023-10-07 |
4.4442 USDT |
699,832.7894 |
4.4533 USDT |
4.4218 USDT |
4.4406 USDT |
4.4503 USDT |
| 2023-10-06 |
4.4650 USDT |
1,006,004.3425 |
4.4368 USDT |
4.4129 USDT |
4.4430 USDT |
4.4667 USDT |
| 2023-10-05 |
4.4755 USDT |
809,971.2908 |
4.4741 USDT |
4.4105 USDT |
4.4434 USDT |
4.4947 USDT |
| 2023-10-04 |
4.4035 USDT |
849,520.5122 |
4.4233 USDT |
4.2550 USDT |
4.3684 USDT |
4.4071 USDT |
| 2023-10-03 |
4.6080 USDT |
1,136,372.2235 |
4.7807 USDT |
4.4883 USDT |
4.5399 USDT |
4.5639 USDT |
| 2023-10-02 |
4.6423 USDT |
347,272.6250 |
4.5152 USDT |
4.5006 USDT |
4.5006 USDT |
4.6526 USDT |
| 2023-10-01 |
4.4971 USDT |
32,524.5922 |
4.4660 USDT |
4.4660 USDT |
4.4660 USDT |
4.4836 USDT |
| 2023-09-30 |
4.4899 USDT |
232.1102 |
4.4563 USDT |
4.4505 USDT |
4.4505 USDT |
4.4771 USDT |
| 2023-09-29 |
4.4618 USDT |
493.1763 |
4.4793 USDT |
4.4345 USDT |
4.4485 USDT |
4.4478 USDT |