Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
12.6190 USDT |
75,226.0728 |
13.0331 USDT |
12.2735 USDT |
12.4603 USDT |
12.5395 USDT |
| 2025-08-26 |
13.2571 USDT |
1,358.6949 |
13.2907 USDT |
13.2244 USDT |
13.3097 USDT |
13.2564 USDT |
| 2025-08-25 |
13.2532 USDT |
1,952.8078 |
13.2586 USDT |
13.2203 USDT |
13.2653 USDT |
13.2246 USDT |
| 2025-08-24 |
13.8213 USDT |
56,763.2686 |
14.1284 USDT |
13.5405 USDT |
13.6247 USDT |
13.5821 USDT |
| 2025-08-23 |
12.8338 USDT |
54,647.8864 |
13.0421 USDT |
12.6717 USDT |
12.8446 USDT |
12.8871 USDT |
| 2025-08-22 |
13.2128 USDT |
18,914.6869 |
13.0431 USDT |
13.0414 USDT |
13.1921 USDT |
13.1678 USDT |
| 2025-08-21 |
13.2127 USDT |
239,159.1638 |
12.9423 USDT |
12.7794 USDT |
13.0770 USDT |
13.0425 USDT |
| 2025-08-20 |
13.0460 USDT |
259,770.7274 |
13.0088 USDT |
12.7085 USDT |
12.9225 USDT |
12.9764 USDT |
| 2025-08-19 |
13.0004 USDT |
108,451.3271 |
13.6275 USDT |
12.5730 USDT |
12.7977 USDT |
13.0504 USDT |
| 2025-08-18 |
14.1933 USDT |
165,611.2519 |
15.0403 USDT |
13.4861 USDT |
13.8928 USDT |
13.9333 USDT |
| 2025-08-17 |
15.7476 USDT |
269,275.1212 |
14.9517 USDT |
14.8416 USDT |
15.4480 USDT |
15.3909 USDT |
| 2025-08-16 |
15.1547 USDT |
139,243.2613 |
15.6613 USDT |
14.6651 USDT |
15.0285 USDT |
15.0027 USDT |
| 2025-08-15 |
15.5123 USDT |
291,736.7371 |
16.0864 USDT |
13.9579 USDT |
15.4812 USDT |
15.8765 USDT |
| 2025-08-14 |
16.2684 USDT |
475,279.6532 |
15.6619 USDT |
15.5734 USDT |
15.9975 USDT |
16.5115 USDT |
| 2025-08-13 |
13.5330 USDT |
16,781.8637 |
13.4856 USDT |
13.4034 USDT |
13.6390 USDT |
13.6302 USDT |
| 2025-08-12 |
13.2544 USDT |
118,656.5373 |
13.1148 USDT |
12.8873 USDT |
13.1083 USDT |
13.4633 USDT |
| 2025-08-11 |
12.9392 USDT |
341,107.7031 |
12.5455 USDT |
12.3609 USDT |
12.7372 USDT |
12.7023 USDT |
| 2025-08-10 |
13.3281 USDT |
1,086,091.3203 |
11.5424 USDT |
11.1215 USDT |
11.4162 USDT |
12.6718 USDT |
| 2025-08-09 |
10.6522 USDT |
818,468.4540 |
9.6344 USDT |
9.6068 USDT |
10.0670 USDT |
11.3109 USDT |
| 2025-08-08 |
8.8227 USDT |
1,166,792.6446 |
7.3797 USDT |
7.1910 USDT |
7.4948 USDT |
9.6007 USDT |
| 2025-08-07 |
7.1843 USDT |
838,169.9075 |
6.6375 USDT |
6.4544 USDT |
6.6181 USDT |
7.5511 USDT |
| 2025-08-06 |
6.7764 USDT |
1,073,381.7739 |
6.6044 USDT |
6.5368 USDT |
6.6937 USDT |
6.8355 USDT |
| 2025-08-05 |
6.4263 USDT |
936,763.6279 |
5.7586 USDT |
5.6413 USDT |
5.7151 USDT |
7.0330 USDT |
| 2025-08-04 |
5.7767 USDT |
472,701.9214 |
5.7399 USDT |
5.6989 USDT |
5.7253 USDT |
5.7467 USDT |
| 2025-08-03 |
5.7759 USDT |
763,916.4807 |
5.7704 USDT |
5.6642 USDT |
5.7308 USDT |
5.7165 USDT |
| 2025-08-02 |
5.5909 USDT |
880,333.8182 |
5.3325 USDT |
5.3251 USDT |
5.4582 USDT |
5.6543 USDT |
| 2025-08-01 |
5.3922 USDT |
725,289.1003 |
5.2964 USDT |
5.1731 USDT |
5.3108 USDT |
5.3564 USDT |
| 2025-07-31 |
5.3989 USDT |
308,549.2269 |
5.3849 USDT |
5.3068 USDT |
5.3879 USDT |
5.4034 USDT |
| 2025-07-30 |
5.2966 USDT |
768,263.8182 |
5.2650 USDT |
5.1196 USDT |
5.1887 USDT |
5.4724 USDT |
| 2025-07-29 |
5.1648 USDT |
690,328.1550 |
5.0311 USDT |
4.9380 USDT |
5.0260 USDT |
5.0405 USDT |
| 2025-07-28 |
5.3508 USDT |
732,039.2335 |
5.4866 USDT |
5.1955 USDT |
5.2712 USDT |
5.2065 USDT |
| 2025-07-27 |
5.2938 USDT |
893,445.6746 |
5.0595 USDT |
5.0288 USDT |
5.1132 USDT |
5.6280 USDT |
| 2025-07-26 |
5.0531 USDT |
527,438.6636 |
5.0685 USDT |
4.8236 USDT |
5.0072 USDT |
5.1016 USDT |
| 2025-07-25 |
4.7458 USDT |
322,504.2716 |
4.6730 USDT |
4.6229 USDT |
4.6815 USDT |
4.8026 USDT |
| 2025-07-24 |
4.6088 USDT |
497,158.0335 |
4.6178 USDT |
4.4364 USDT |
4.5484 USDT |
4.6733 USDT |
| 2025-07-23 |
4.9880 USDT |
1,015,378.3822 |
4.9919 USDT |
4.6227 USDT |
4.8416 USDT |
4.6796 USDT |
| 2025-07-22 |
4.7330 USDT |
804,358.6713 |
4.6663 USDT |
4.5622 USDT |
4.6904 USDT |
4.8922 USDT |
| 2025-07-21 |
4.6293 USDT |
353,001.3898 |
4.5598 USDT |
4.5183 USDT |
4.5952 USDT |
4.6668 USDT |
| 2025-07-20 |
4.5177 USDT |
223,286.0759 |
4.5017 USDT |
4.4662 USDT |
4.5087 USDT |
4.5087 USDT |
| 2025-07-19 |
4.4600 USDT |
449,509.4907 |
4.4482 USDT |
4.3783 USDT |
4.4114 USDT |
4.5110 USDT |
| 2025-07-18 |
4.5183 USDT |
838,974.5923 |
4.4736 USDT |
4.2682 USDT |
4.4637 USDT |
4.4423 USDT |
| 2025-07-17 |
4.6128 USDT |
41,097.1652 |
4.6302 USDT |
4.5458 USDT |
4.5665 USDT |
4.5629 USDT |
| 2025-07-16 |
4.6189 USDT |
90,019.7355 |
4.6486 USDT |
4.5667 USDT |
4.7027 USDT |
4.6185 USDT |
| 2025-07-15 |
4.5380 USDT |
334,808.2257 |
4.5790 USDT |
4.4340 USDT |
4.5255 USDT |
4.5315 USDT |
| 2025-07-14 |
4.4758 USDT |
182,819.3817 |
4.4494 USDT |
4.3417 USDT |
4.4821 USDT |
4.4361 USDT |
| 2025-07-13 |
4.4887 USDT |
682,642.3854 |
4.4390 USDT |
4.3819 USDT |
4.4382 USDT |
4.5262 USDT |
| 2025-07-12 |
4.3267 USDT |
970,897.9677 |
4.1554 USDT |
4.0742 USDT |
4.1683 USDT |
4.4334 USDT |
| 2025-07-11 |
4.2047 USDT |
741,827.4540 |
4.1652 USDT |
4.1291 USDT |
4.1787 USDT |
4.2234 USDT |
| 2025-07-10 |
3.9851 USDT |
40,162.6200 |
3.9853 USDT |
3.9636 USDT |
3.9930 USDT |
3.9916 USDT |
| 2025-07-09 |
3.8661 USDT |
95,202.9789 |
3.8665 USDT |
3.8359 USDT |
3.8681 USDT |
3.8786 USDT |