Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
10.3058 USDT |
75,642.6343 |
10.8986 USDT |
10.0130 USDT |
10.1689 USDT |
10.0699 USDT |
| 2023-04-30 |
10.9336 USDT |
64,465.4927 |
10.3030 USDT |
10.1575 USDT |
10.2847 USDT |
10.7964 USDT |
| 2023-04-29 |
10.4559 USDT |
142,319.5374 |
10.8383 USDT |
9.8389 USDT |
10.0697 USDT |
10.3063 USDT |
| 2023-04-28 |
11.3058 USDT |
154,243.2787 |
12.0925 USDT |
10.5332 USDT |
10.8971 USDT |
10.8958 USDT |
| 2023-04-27 |
11.9483 USDT |
112,735.7845 |
12.4048 USDT |
11.5034 USDT |
11.7651 USDT |
11.8477 USDT |
| 2023-04-26 |
12.8852 USDT |
33,118.8154 |
12.6873 USDT |
11.7194 USDT |
12.3280 USDT |
11.7194 USDT |
| 2023-04-25 |
12.4835 USDT |
28,500.7498 |
12.8718 USDT |
12.2587 USDT |
12.3950 USDT |
12.6250 USDT |
| 2023-04-24 |
13.1494 USDT |
36,445.1113 |
13.7707 USDT |
12.2954 USDT |
12.6437 USDT |
12.5565 USDT |
| 2023-04-23 |
13.6245 USDT |
43,889.5442 |
12.6864 USDT |
12.4433 USDT |
12.7319 USDT |
13.3824 USDT |
| 2023-04-22 |
12.0077 USDT |
47,349.0833 |
11.3814 USDT |
11.2686 USDT |
11.4414 USDT |
12.3742 USDT |
| 2023-04-21 |
13.0343 USDT |
36,936.3145 |
13.2000 USDT |
12.1527 USDT |
12.4871 USDT |
12.1598 USDT |
| 2023-04-20 |
13.9999 USDT |
51,053.3323 |
14.3900 USDT |
12.7298 USDT |
13.3460 USDT |
13.2294 USDT |
| 2023-04-19 |
14.2591 USDT |
61,890.8258 |
12.3210 USDT |
12.2583 USDT |
12.5378 USDT |
14.6280 USDT |
| 2023-04-18 |
12.5567 USDT |
48,830.3887 |
12.5147 USDT |
11.8877 USDT |
12.0712 USDT |
12.0161 USDT |
| 2023-04-17 |
10.5396 USDT |
199,513.7698 |
10.0046 USDT |
9.6893 USDT |
9.8775 USDT |
11.7665 USDT |
| 2023-04-16 |
10.0671 USDT |
152,381.6426 |
9.8871 USDT |
9.5000 USDT |
9.9077 USDT |
10.1078 USDT |
| 2023-04-15 |
9.9214 USDT |
261,574.3109 |
10.7067 USDT |
9.5000 USDT |
9.6846 USDT |
9.6809 USDT |
| 2023-04-14 |
9.8914 USDT |
125,441.8101 |
7.7872 USDT |
7.4000 USDT |
7.5492 USDT |
10.2680 USDT |
| 2023-04-13 |
7.9840 USDT |
104,952.9992 |
8.0298 USDT |
7.5001 USDT |
7.7090 USDT |
7.7499 USDT |
| 2023-04-12 |
9.0470 USDT |
85,901.8146 |
9.5281 USDT |
7.9531 USDT |
8.1631 USDT |
8.0801 USDT |
| 2023-04-11 |
9.5966 USDT |
68,619.4772 |
8.9854 USDT |
8.7613 USDT |
9.1083 USDT |
9.0458 USDT |
| 2023-04-10 |
9.5073 USDT |
92,468.4968 |
10.8225 USDT |
8.6015 USDT |
9.2145 USDT |
9.1016 USDT |
| 2023-04-09 |
12.2528 USDT |
80,498.2679 |
12.9869 USDT |
9.6370 USDT |
10.2008 USDT |
9.9107 USDT |
| 2023-04-08 |
10.2394 USDT |
205,894.0970 |
5.3982 USDT |
5.3982 USDT |
8.0129 USDT |
11.0001 USDT |
| 2023-04-07 |
3.5212 USDT |
156,879.4423 |
2.9050 USDT |
2.7845 USDT |
2.8888 USDT |
4.8826 USDT |
| 2023-04-06 |
2.8770 USDT |
108,366.7018 |
2.9289 USDT |
2.8192 USDT |
2.8471 USDT |
2.8621 USDT |
| 2023-04-05 |
2.8965 USDT |
117,906.4664 |
2.8385 USDT |
2.7939 USDT |
2.8428 USDT |
2.9239 USDT |
| 2023-04-04 |
2.8713 USDT |
133,669.7066 |
2.9384 USDT |
2.7941 USDT |
2.8493 USDT |
2.8381 USDT |
| 2023-04-03 |
2.8377 USDT |
142,673.4149 |
2.6172 USDT |
2.6039 USDT |
2.6226 USDT |
2.9456 USDT |
| 2023-04-02 |
2.6147 USDT |
118,669.7812 |
2.6284 USDT |
2.5582 USDT |
2.5768 USDT |
2.5838 USDT |
| 2023-04-01 |
2.6380 USDT |
137,693.8237 |
2.6477 USDT |
2.6114 USDT |
2.6262 USDT |
2.6277 USDT |
| 2023-03-31 |
2.6576 USDT |
138,502.7700 |
2.6848 USDT |
2.6179 USDT |
2.6452 USDT |
2.6492 USDT |
| 2023-03-30 |
2.6469 USDT |
136,252.6663 |
2.5882 USDT |
2.5596 USDT |
2.5860 USDT |
2.6925 USDT |
| 2023-03-29 |
2.5881 USDT |
133,651.2791 |
2.5139 USDT |
2.5095 USDT |
2.5309 USDT |
2.5739 USDT |
| 2023-03-28 |
2.4845 USDT |
129,737.8139 |
2.4731 USDT |
2.4290 USDT |
2.4518 USDT |
2.5266 USDT |
| 2023-03-27 |
2.5582 USDT |
126,775.2253 |
2.5931 USDT |
2.4563 USDT |
2.4814 USDT |
2.4681 USDT |
| 2023-03-26 |
2.5664 USDT |
119,307.9639 |
2.5450 USDT |
2.5395 USDT |
2.5496 USDT |
2.5937 USDT |
| 2023-03-25 |
2.6360 USDT |
139,690.9397 |
2.6348 USDT |
2.5218 USDT |
2.5498 USDT |
2.5470 USDT |
| 2023-03-24 |
2.5739 USDT |
128,988.3639 |
2.5329 USDT |
2.5028 USDT |
2.5359 USDT |
2.7016 USDT |
| 2023-03-23 |
2.5275 USDT |
139,753.9383 |
2.4832 USDT |
2.4810 USDT |
2.4939 USDT |
2.5291 USDT |
| 2023-03-22 |
2.5491 USDT |
131,310.1736 |
2.5684 USDT |
2.4155 USDT |
2.4661 USDT |
2.4666 USDT |
| 2023-03-21 |
2.5477 USDT |
137,083.6966 |
2.5527 USDT |
2.5046 USDT |
2.5219 USDT |
2.5697 USDT |
| 2023-03-20 |
2.5987 USDT |
133,928.7930 |
2.6018 USDT |
2.4895 USDT |
2.5901 USDT |
2.5907 USDT |
| 2023-03-19 |
2.6317 USDT |
140,096.2169 |
2.5722 USDT |
2.5721 USDT |
2.6255 USDT |
2.6375 USDT |
| 2023-03-18 |
2.6552 USDT |
139,218.4572 |
2.6384 USDT |
2.5441 USDT |
2.6072 USDT |
2.5918 USDT |
| 2023-03-17 |
2.5914 USDT |
124,025.6266 |
2.5629 USDT |
2.5258 USDT |
2.5669 USDT |
2.6040 USDT |
| 2023-03-16 |
2.5471 USDT |
130,457.3909 |
2.5377 USDT |
2.4641 USDT |
2.5355 USDT |
2.5595 USDT |
| 2023-03-15 |
2.6039 USDT |
126,647.8696 |
2.6022 USDT |
2.3220 USDT |
2.5663 USDT |
2.5622 USDT |
| 2023-03-14 |
2.5830 USDT |
140,682.4270 |
2.5559 USDT |
2.4821 USDT |
2.5374 USDT |
2.6217 USDT |
| 2023-03-13 |
2.5489 USDT |
129,220.0560 |
2.4932 USDT |
2.4812 USDT |
2.4972 USDT |
2.5759 USDT |