Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-28 |
4.4318 USDT |
4,307.9476 |
4.4843 USDT |
4.4200 USDT |
4.4405 USDT |
4.4630 USDT |
| 2023-09-27 |
4.5600 USDT |
615.5554 |
4.4167 USDT |
4.4167 USDT |
4.4167 USDT |
4.5222 USDT |
| 2023-09-26 |
4.4265 USDT |
232.1459 |
4.4448 USDT |
4.4072 USDT |
4.4112 USDT |
4.4275 USDT |
| 2023-09-25 |
4.4786 USDT |
13.7738 |
4.5264 USDT |
4.4557 USDT |
4.4557 USDT |
4.4601 USDT |
| 2023-09-24 |
4.5402 USDT |
737.2220 |
4.6089 USDT |
4.5264 USDT |
4.5264 USDT |
4.5264 USDT |
| 2023-09-23 |
4.6345 USDT |
325.2416 |
4.6405 USDT |
4.5819 USDT |
4.5819 USDT |
4.5819 USDT |
| 2023-09-22 |
4.6529 USDT |
433,415.8968 |
4.6590 USDT |
4.5549 USDT |
4.6028 USDT |
4.6158 USDT |
| 2023-09-21 |
4.6437 USDT |
341,720.5245 |
4.7194 USDT |
4.6064 USDT |
4.6349 USDT |
4.6331 USDT |
| 2023-09-20 |
4.7201 USDT |
198.9818 |
4.7300 USDT |
4.6782 USDT |
4.6782 USDT |
4.7194 USDT |
| 2023-09-19 |
4.7305 USDT |
1,078.0499 |
4.7079 USDT |
4.6218 USDT |
4.6346 USDT |
4.7753 USDT |
| 2023-09-18 |
4.5922 USDT |
181.4968 |
4.6116 USDT |
4.5558 USDT |
4.5624 USDT |
4.6058 USDT |
| 2023-09-17 |
4.7562 USDT |
1,229.5840 |
4.7992 USDT |
4.7099 USDT |
4.7288 USDT |
4.7398 USDT |
| 2023-09-16 |
4.8449 USDT |
577,190.4328 |
4.8141 USDT |
4.7785 USDT |
4.8151 USDT |
4.8127 USDT |
| 2023-09-15 |
4.7095 USDT |
909,114.5070 |
4.6761 USDT |
4.6180 USDT |
4.6454 USDT |
4.8727 USDT |
| 2023-09-14 |
4.6084 USDT |
1,014,849.1465 |
4.6387 USDT |
4.5453 USDT |
4.5758 USDT |
4.6486 USDT |
| 2023-09-13 |
4.6166 USDT |
1,164,142.0687 |
4.5327 USDT |
4.5201 USDT |
4.5701 USDT |
4.6132 USDT |
| 2023-09-12 |
4.5597 USDT |
1,464,829.0994 |
4.6186 USDT |
4.4905 USDT |
4.5407 USDT |
4.5342 USDT |
| 2023-09-11 |
4.5235 USDT |
2,246.9502 |
4.6875 USDT |
4.3620 USDT |
4.4482 USDT |
4.4589 USDT |
| 2023-09-10 |
4.9834 USDT |
3,600.7242 |
4.8400 USDT |
4.6556 USDT |
4.6821 USDT |
4.6821 USDT |
| 2023-09-09 |
4.8976 USDT |
1,909.4543 |
4.7582 USDT |
4.5743 USDT |
4.6355 USDT |
4.8578 USDT |
| 2023-09-08 |
4.6838 USDT |
2,119.9738 |
4.3923 USDT |
4.3923 USDT |
4.3923 USDT |
4.7633 USDT |
| 2023-09-07 |
4.3917 USDT |
119.8436 |
4.3867 USDT |
4.3733 USDT |
4.3733 USDT |
4.4010 USDT |
| 2023-09-06 |
4.4471 USDT |
818.0815 |
4.4086 USDT |
4.2785 USDT |
4.2785 USDT |
4.4480 USDT |
| 2023-09-05 |
4.3664 USDT |
1,928.2010 |
4.2955 USDT |
4.2444 USDT |
4.2559 USDT |
4.3931 USDT |
| 2023-09-04 |
4.3953 USDT |
1,415.9972 |
4.4249 USDT |
4.2681 USDT |
4.2831 USDT |
4.2831 USDT |
| 2023-09-03 |
4.9445 USDT |
6,316.9621 |
5.2053 USDT |
4.4077 USDT |
4.4181 USDT |
4.5220 USDT |
| 2023-09-02 |
4.0886 USDT |
1,106.9833 |
4.1777 USDT |
3.9647 USDT |
4.0170 USDT |
4.1541 USDT |
| 2023-09-01 |
4.1806 USDT |
424.1125 |
4.1314 USDT |
4.1246 USDT |
4.1246 USDT |
4.1468 USDT |
| 2023-08-31 |
4.3803 USDT |
536.3861 |
4.3080 USDT |
4.1312 USDT |
4.1314 USDT |
4.1314 USDT |
| 2023-08-30 |
4.3974 USDT |
640.1376 |
4.4263 USDT |
4.3345 USDT |
4.3345 USDT |
4.3345 USDT |
| 2023-08-29 |
4.3170 USDT |
715.8001 |
4.2532 USDT |
4.2532 USDT |
4.2532 USDT |
4.3500 USDT |
| 2023-08-28 |
4.3328 USDT |
827.5493 |
4.3790 USDT |
4.2447 USDT |
4.2881 USDT |
4.3509 USDT |
| 2023-08-27 |
4.4100 USDT |
1,241.2915 |
4.4777 USDT |
4.3658 USDT |
4.3867 USDT |
4.3845 USDT |
| 2023-08-26 |
4.5245 USDT |
2,382.2097 |
4.0995 USDT |
4.0995 USDT |
4.0995 USDT |
4.4817 USDT |
| 2023-08-25 |
4.1764 USDT |
1,471.4301 |
4.2615 USDT |
4.0995 USDT |
4.0995 USDT |
4.0995 USDT |
| 2023-08-24 |
4.6033 USDT |
1,344.5449 |
4.8672 USDT |
4.3351 USDT |
4.3351 USDT |
4.3714 USDT |
| 2023-08-23 |
4.8152 USDT |
7,828.5905 |
4.0113 USDT |
3.9084 USDT |
3.9321 USDT |
4.8837 USDT |