Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
12.4026 USDT |
17,206.9224 |
12.5364 USDT |
12.2395 USDT |
12.2846 USDT |
12.3068 USDT |
| 2025-12-18 |
12.5819 USDT |
246,059.9280 |
12.9776 USDT |
12.1745 USDT |
12.5051 USDT |
12.5117 USDT |
| 2025-12-17 |
12.9162 USDT |
103,910.0947 |
12.8481 USDT |
12.7170 USDT |
12.8722 USDT |
12.9772 USDT |
| 2025-12-16 |
12.8610 USDT |
166,782.0345 |
12.3714 USDT |
12.3016 USDT |
12.5417 USDT |
12.8401 USDT |
| 2025-12-15 |
11.9935 USDT |
13,547.4379 |
11.9708 USDT |
11.9407 USDT |
11.9801 USDT |
11.9569 USDT |
| 2025-12-14 |
12.0204 USDT |
12,202.3258 |
12.0230 USDT |
11.9652 USDT |
12.0458 USDT |
12.0307 USDT |
| 2025-12-13 |
12.1405 USDT |
56,786.8614 |
12.3490 USDT |
11.9702 USDT |
12.0566 USDT |
12.0191 USDT |
| 2025-12-12 |
12.2499 USDT |
81,293.4033 |
12.2954 USDT |
11.9871 USDT |
12.2470 USDT |
12.3030 USDT |
| 2025-12-11 |
12.6310 USDT |
86,318.9182 |
12.5716 USDT |
12.2246 USDT |
12.5511 USDT |
12.5151 USDT |
| 2025-12-10 |
12.9841 USDT |
60,199.4276 |
12.8139 USDT |
12.7138 USDT |
12.8851 USDT |
12.8541 USDT |
| 2025-12-09 |
13.0728 USDT |
11,099.2837 |
13.0383 USDT |
13.0025 USDT |
13.0871 USDT |
13.0664 USDT |
| 2025-12-08 |
13.0523 USDT |
76,927.8903 |
13.0595 USDT |
12.7943 USDT |
13.0561 USDT |
13.0978 USDT |
| 2025-12-07 |
13.0178 USDT |
95,678.7390 |
13.0251 USDT |
12.6531 USDT |
12.9497 USDT |
13.0198 USDT |
| 2025-12-06 |
13.0425 USDT |
88,874.3942 |
12.9386 USDT |
12.5828 USDT |
12.9073 USDT |
13.0683 USDT |
| 2025-12-05 |
13.1042 USDT |
161,609.3243 |
13.4503 USDT |
12.6160 USDT |
12.9522 USDT |
13.0026 USDT |
| 2025-12-04 |
12.4632 USDT |
166,827.9295 |
12.3191 USDT |
12.1887 USDT |
12.4005 USDT |
12.7726 USDT |
| 2025-12-03 |
11.8855 USDT |
66,980.0164 |
11.9116 USDT |
11.7254 USDT |
11.9476 USDT |
11.7648 USDT |
| 2025-12-02 |
12.3882 USDT |
17,558.7876 |
12.4139 USDT |
12.3305 USDT |
12.4822 USDT |
12.3613 USDT |
| 2025-12-01 |
12.0185 USDT |
666,117.6939 |
11.8780 USDT |
11.5641 USDT |
11.8088 USDT |
12.4136 USDT |
| 2025-11-30 |
11.7359 USDT |
135,237.5904 |
11.7465 USDT |
11.5373 USDT |
11.7288 USDT |
11.6730 USDT |
| 2025-11-29 |
11.9928 USDT |
268,201.3350 |
11.8215 USDT |
11.5900 USDT |
11.8146 USDT |
11.7627 USDT |
| 2025-11-28 |
11.7287 USDT |
150,579.9187 |
11.8981 USDT |
11.5727 USDT |
11.7300 USDT |
11.7019 USDT |
| 2025-11-27 |
12.0572 USDT |
214,394.4813 |
12.3546 USDT |
11.5671 USDT |
11.9959 USDT |
11.9765 USDT |
| 2025-11-26 |
12.6448 USDT |
130,975.9628 |
13.0032 USDT |
12.0315 USDT |
12.5167 USDT |
12.3772 USDT |
| 2025-11-25 |
13.1779 USDT |
35,197.2509 |
13.1696 USDT |
12.9882 USDT |
13.1888 USDT |
13.0795 USDT |
| 2025-11-24 |
13.4240 USDT |
5,803.3613 |
13.4075 USDT |
13.2995 USDT |
13.5177 USDT |
13.4857 USDT |
| 2025-11-23 |
13.6134 USDT |
166,027.0552 |
13.8055 USDT |
13.2302 USDT |
13.3784 USDT |
13.4065 USDT |
| 2025-11-22 |
13.8771 USDT |
233,117.8573 |
13.7332 USDT |
13.5675 USDT |
13.7254 USDT |
13.7351 USDT |
| 2025-11-21 |
13.5763 USDT |
250,380.0932 |
13.5648 USDT |
12.8777 USDT |
13.4797 USDT |
13.7409 USDT |
| 2025-11-20 |
13.7081 USDT |
112,713.8200 |
14.0516 USDT |
13.5145 USDT |
13.6204 USDT |
13.5858 USDT |
| 2025-11-19 |
14.3897 USDT |
92,887.8704 |
14.1305 USDT |
13.9786 USDT |
14.1325 USDT |
14.3981 USDT |
| 2025-11-18 |
13.7931 USDT |
46,142.8544 |
14.0159 USDT |
13.3935 USDT |
14.0635 USDT |
14.2225 USDT |
| 2025-11-17 |
14.2292 USDT |
26,573.6017 |
14.1370 USDT |
14.0696 USDT |
14.2589 USDT |
14.1727 USDT |
| 2025-11-16 |
14.6485 USDT |
52,807.5263 |
14.5731 USDT |
14.3786 USDT |
14.5420 USDT |
14.6119 USDT |
| 2025-11-15 |
14.6712 USDT |
18,494.7095 |
14.8393 USDT |
14.3612 USDT |
14.6639 USDT |
14.4511 USDT |
| 2025-11-14 |
15.6732 USDT |
7,790.6269 |
15.7698 USDT |
15.5571 USDT |
15.6653 USDT |
15.6271 USDT |
| 2025-11-13 |
15.8249 USDT |
189,598.8666 |
15.9753 USDT |
15.4577 USDT |
15.7806 USDT |
15.7705 USDT |
| 2025-11-12 |
15.9961 USDT |
55,109.3152 |
15.3714 USDT |
15.3623 USDT |
15.5689 USDT |
16.4719 USDT |
| 2025-11-11 |
15.1721 USDT |
45,734.8547 |
14.6806 USDT |
14.5745 USDT |
14.7076 USDT |
15.3622 USDT |
| 2025-11-10 |
14.2134 USDT |
574.4660 |
14.2295 USDT |
14.1911 USDT |
14.2796 USDT |
14.2431 USDT |
| 2025-11-09 |
14.0875 USDT |
37,021.3404 |
13.9137 USDT |
13.8541 USDT |
13.9730 USDT |
14.1941 USDT |
| 2025-11-08 |
13.9728 USDT |
38,010.2557 |
14.0190 USDT |
13.6522 USDT |
13.9547 USDT |
13.8946 USDT |
| 2025-11-07 |
14.1469 USDT |
25,848.5377 |
14.1930 USDT |
13.8117 USDT |
14.0801 USDT |
13.8237 USDT |
| 2025-11-06 |
14.1829 USDT |
36,258.5030 |
14.1550 USDT |
13.9504 USDT |
14.1824 USDT |
14.1931 USDT |
| 2025-11-05 |
13.4945 USDT |
134,113.6723 |
13.3717 USDT |
12.6146 USDT |
13.0787 USDT |
13.9338 USDT |
| 2025-11-04 |
12.5603 USDT |
290,625.6989 |
12.2793 USDT |
11.9308 USDT |
12.1817 USDT |
13.7375 USDT |
| 2025-11-03 |
12.2650 USDT |
122,628.5437 |
12.2510 USDT |
11.8299 USDT |
12.3144 USDT |
12.1559 USDT |
| 2025-11-02 |
12.2606 USDT |
50,823.4378 |
12.3272 USDT |
11.8626 USDT |
12.3214 USDT |
12.3062 USDT |
| 2025-11-01 |
11.5573 USDT |
280,576.3868 |
11.1683 USDT |
11.0965 USDT |
11.2575 USDT |
12.3270 USDT |
| 2025-10-31 |
11.1582 USDT |
319,590.8120 |
11.1751 USDT |
10.7501 USDT |
11.1584 USDT |
11.2033 USDT |