Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-30 |
11.6561 USDT |
183,070.6952 |
11.3230 USDT |
11.2350 USDT |
11.3978 USDT |
11.8166 USDT |
| 2025-10-29 |
11.0576 USDT |
38,203.6350 |
11.0453 USDT |
10.8031 USDT |
11.1284 USDT |
11.1214 USDT |
| 2025-10-28 |
12.1481 USDT |
684,389.4378 |
14.0743 USDT |
10.5219 USDT |
11.1101 USDT |
11.0439 USDT |
| 2025-10-27 |
14.1432 USDT |
378,007.7854 |
14.0183 USDT |
13.6209 USDT |
13.8624 USDT |
14.4627 USDT |
| 2025-10-26 |
15.2871 USDT |
174,521.9272 |
15.9841 USDT |
14.4593 USDT |
14.6575 USDT |
14.4675 USDT |
| 2025-10-25 |
16.8029 USDT |
51,921.8309 |
16.9108 USDT |
16.4553 USDT |
16.7948 USDT |
16.7920 USDT |
| 2025-10-24 |
17.2953 USDT |
49,396.8201 |
17.6121 USDT |
17.0459 USDT |
17.1386 USDT |
17.0724 USDT |
| 2025-10-23 |
17.7971 USDT |
426.3847 |
17.7914 USDT |
17.7651 USDT |
17.8211 USDT |
17.8135 USDT |
| 2025-10-22 |
18.0077 USDT |
117,798.3825 |
18.2136 USDT |
17.7107 USDT |
17.8073 USDT |
17.7898 USDT |
| 2025-10-21 |
18.1812 USDT |
128,895.9674 |
18.0212 USDT |
17.7068 USDT |
18.0083 USDT |
18.1782 USDT |
| 2025-10-20 |
17.7317 USDT |
69,799.0414 |
17.7553 USDT |
17.4828 USDT |
17.7185 USDT |
17.9514 USDT |
| 2025-10-19 |
17.7878 USDT |
18,411.6810 |
17.8467 USDT |
17.5539 USDT |
17.7247 USDT |
18.0053 USDT |
| 2025-10-18 |
18.2253 USDT |
25,101.3473 |
18.3166 USDT |
18.0365 USDT |
18.2507 USDT |
18.2507 USDT |
| 2025-10-17 |
17.5126 USDT |
46,131.7700 |
17.6044 USDT |
16.5694 USDT |
17.7098 USDT |
16.7077 USDT |
| 2025-10-16 |
18.4529 USDT |
217,345.2124 |
18.8084 USDT |
17.4790 USDT |
17.9091 USDT |
17.9228 USDT |
| 2025-10-15 |
18.0162 USDT |
143,682.9307 |
17.9712 USDT |
17.6722 USDT |
18.0419 USDT |
17.8285 USDT |
| 2025-10-14 |
17.7646 USDT |
267,281.1396 |
17.5662 USDT |
17.0720 USDT |
17.5161 USDT |
17.8339 USDT |
| 2025-10-13 |
16.4015 USDT |
78,579.6117 |
16.4359 USDT |
16.2276 USDT |
16.4116 USDT |
16.2991 USDT |
| 2025-10-12 |
15.9741 USDT |
17,863.8414 |
15.8620 USDT |
15.8620 USDT |
16.0251 USDT |
15.9629 USDT |
| 2025-10-11 |
16.1419 USDT |
494,656.2368 |
16.1786 USDT |
15.6230 USDT |
15.8893 USDT |
15.8766 USDT |
| 2025-10-10 |
16.5727 USDT |
330,243.0376 |
16.4665 USDT |
16.2493 USDT |
16.4959 USDT |
16.5087 USDT |
| 2025-10-09 |
16.4600 USDT |
221,907.8173 |
16.0525 USDT |
16.0255 USDT |
16.1723 USDT |
16.6254 USDT |
| 2025-10-08 |
15.7306 USDT |
123,481.5035 |
16.0100 USDT |
15.3430 USDT |
15.6456 USDT |
16.3218 USDT |
| 2025-10-07 |
16.5224 USDT |
161,786.3901 |
16.3628 USDT |
16.1722 USDT |
16.4086 USDT |
16.6582 USDT |
| 2025-10-06 |
15.8730 USDT |
332,623.4304 |
16.6847 USDT |
14.1192 USDT |
14.6242 USDT |
14.4214 USDT |
| 2025-10-05 |
13.7611 USDT |
292,901.2760 |
13.3969 USDT |
13.1098 USDT |
13.5873 USDT |
14.1190 USDT |
| 2025-10-04 |
14.4259 USDT |
215,986.1962 |
15.3306 USDT |
13.4374 USDT |
13.5594 USDT |
13.5047 USDT |
| 2025-10-03 |
15.2049 USDT |
219,188.6435 |
14.7227 USDT |
14.7227 USDT |
14.9446 USDT |
15.3021 USDT |
| 2025-10-02 |
15.1975 USDT |
108,941.3836 |
15.3945 USDT |
14.5545 USDT |
14.7276 USDT |
14.7108 USDT |
| 2025-10-01 |
15.6649 USDT |
101,234.5438 |
15.9191 USDT |
15.2533 USDT |
15.3789 USDT |
15.4289 USDT |
| 2025-09-30 |
15.9668 USDT |
96,383.6334 |
16.1869 USDT |
15.7705 USDT |
15.8802 USDT |
15.9755 USDT |
| 2025-09-29 |
16.3499 USDT |
192,306.8102 |
16.1992 USDT |
16.0946 USDT |
16.1923 USDT |
16.2610 USDT |
| 2025-09-28 |
16.2571 USDT |
194,600.0806 |
16.1656 USDT |
15.5339 USDT |
16.1650 USDT |
16.0610 USDT |
| 2025-09-27 |
18.2038 USDT |
102,508.0508 |
18.3783 USDT |
17.9858 USDT |
18.1364 USDT |
18.1668 USDT |
| 2025-09-26 |
17.6195 USDT |
141,971.3387 |
17.0244 USDT |
16.9878 USDT |
17.1232 USDT |
17.5632 USDT |
| 2025-09-25 |
17.3685 USDT |
44,632.7088 |
17.7339 USDT |
16.9600 USDT |
17.2091 USDT |
17.3854 USDT |
| 2025-09-24 |
16.6455 USDT |
21,491.6046 |
16.5490 USDT |
16.5233 USDT |
16.6479 USDT |
16.5805 USDT |
| 2025-09-23 |
15.9340 USDT |
100,713.5500 |
15.8347 USDT |
15.5807 USDT |
15.8905 USDT |
16.4635 USDT |
| 2025-09-22 |
15.6964 USDT |
53,620.3143 |
15.4182 USDT |
15.3056 USDT |
15.6240 USDT |
16.0319 USDT |
| 2025-09-21 |
16.2315 USDT |
33,623.9662 |
16.3523 USDT |
15.8527 USDT |
16.0434 USDT |
16.0282 USDT |
| 2025-09-20 |
16.4443 USDT |
59,954.6514 |
16.4932 USDT |
16.2410 USDT |
16.4563 USDT |
16.3929 USDT |
| 2025-09-19 |
14.6342 USDT |
27,892.5639 |
14.5875 USDT |
14.4789 USDT |
14.5360 USDT |
14.6689 USDT |
| 2025-09-18 |
14.5605 USDT |
42,832.2455 |
14.5175 USDT |
14.3162 USDT |
14.5876 USDT |
14.6894 USDT |
| 2025-09-17 |
16.8466 USDT |
37,423.1287 |
16.7588 USDT |
16.6594 USDT |
16.8136 USDT |
16.8496 USDT |
| 2025-09-16 |
14.3834 USDT |
83,549.4233 |
15.0215 USDT |
13.5960 USDT |
14.3667 USDT |
14.2773 USDT |
| 2025-09-15 |
16.1512 USDT |
27,243.7599 |
16.2304 USDT |
15.9170 USDT |
16.0594 USDT |
15.9887 USDT |
| 2025-09-14 |
16.4310 USDT |
43,324.5362 |
16.4329 USDT |
16.2140 USDT |
16.4100 USDT |
16.5022 USDT |
| 2025-09-13 |
16.5407 USDT |
51,348.6486 |
16.1522 USDT |
16.1419 USDT |
16.5997 USDT |
16.4652 USDT |
| 2025-09-12 |
17.3093 USDT |
145,090.3797 |
21.0328 USDT |
13.8931 USDT |
16.5173 USDT |
16.1235 USDT |
| 2025-09-11 |
23.7638 USDT |
97,967.7076 |
23.4300 USDT |
23.2635 USDT |
23.6345 USDT |
23.7069 USDT |