Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
3.8748 USDT |
139,500.6260 |
3.8661 USDT |
3.8032 USDT |
3.8688 USDT |
3.9494 USDT |
| 2025-07-07 |
3.9128 USDT |
417,509.4717 |
3.8593 USDT |
3.7845 USDT |
3.8533 USDT |
3.8654 USDT |
| 2025-07-06 |
3.8231 USDT |
251,806.0075 |
3.7897 USDT |
3.7592 USDT |
3.8057 USDT |
3.8772 USDT |
| 2025-07-05 |
3.9451 USDT |
458,380.1009 |
4.0539 USDT |
3.7396 USDT |
3.9498 USDT |
3.8659 USDT |
| 2025-07-04 |
4.0072 USDT |
53,275.5735 |
4.0167 USDT |
3.9761 USDT |
4.0103 USDT |
4.0128 USDT |
| 2025-07-03 |
4.0822 USDT |
153,427.5203 |
4.0393 USDT |
4.0116 USDT |
4.0831 USDT |
4.1002 USDT |
| 2025-07-02 |
4.0001 USDT |
81,998.8404 |
3.9870 USDT |
3.9622 USDT |
3.9941 USDT |
3.9941 USDT |
| 2025-07-01 |
3.9911 USDT |
212,277.7910 |
4.1266 USDT |
3.8803 USDT |
3.9193 USDT |
3.8844 USDT |
| 2025-06-30 |
4.0396 USDT |
167,635.2524 |
4.0331 USDT |
3.9964 USDT |
4.0181 USDT |
4.0779 USDT |
| 2025-06-29 |
4.0291 USDT |
198,451.3679 |
4.0027 USDT |
3.9900 USDT |
4.0069 USDT |
4.0355 USDT |
| 2025-06-28 |
4.0540 USDT |
581,099.6059 |
3.9278 USDT |
3.8923 USDT |
3.9207 USDT |
4.0063 USDT |
| 2025-06-27 |
3.9212 USDT |
249,876.5923 |
3.9016 USDT |
3.8661 USDT |
3.8859 USDT |
3.9203 USDT |
| 2025-06-26 |
3.9481 USDT |
570,047.3093 |
4.1104 USDT |
3.8290 USDT |
3.8718 USDT |
3.8646 USDT |
| 2025-06-25 |
4.1564 USDT |
123,766.8963 |
4.1596 USDT |
4.1156 USDT |
4.1509 USDT |
4.1531 USDT |
| 2025-06-24 |
4.1364 USDT |
262,476.6928 |
4.1976 USDT |
4.0458 USDT |
4.1089 USDT |
4.2013 USDT |
| 2025-06-23 |
4.0796 USDT |
269,156.2190 |
4.0041 USDT |
3.9776 USDT |
4.0839 USDT |
4.0720 USDT |
| 2025-06-22 |
3.9135 USDT |
134,837.2214 |
3.9233 USDT |
3.8715 USDT |
3.9232 USDT |
3.9298 USDT |
| 2025-06-21 |
4.0047 USDT |
563,863.7668 |
3.9083 USDT |
3.8580 USDT |
3.9328 USDT |
3.8967 USDT |
| 2025-06-20 |
3.9072 USDT |
562,015.8503 |
3.9981 USDT |
3.7784 USDT |
3.9032 USDT |
3.8724 USDT |
| 2025-06-19 |
3.8514 USDT |
756,350.5977 |
3.7717 USDT |
3.6960 USDT |
3.7466 USDT |
3.8968 USDT |
| 2025-06-18 |
3.7612 USDT |
605,647.8601 |
3.8535 USDT |
3.5952 USDT |
3.7657 USDT |
3.7718 USDT |
| 2025-06-17 |
3.9462 USDT |
816,589.0798 |
4.0785 USDT |
3.7733 USDT |
3.8443 USDT |
3.8476 USDT |
| 2025-06-16 |
4.2425 USDT |
393,615.0410 |
4.2050 USDT |
4.1781 USDT |
4.2165 USDT |
4.2479 USDT |
| 2025-06-15 |
4.1828 USDT |
16,659.7988 |
4.2100 USDT |
4.1528 USDT |
4.1876 USDT |
4.1863 USDT |
| 2025-06-14 |
4.2253 USDT |
87,724.4287 |
4.2205 USDT |
4.1816 USDT |
4.2077 USDT |
4.2330 USDT |
| 2025-06-13 |
4.1682 USDT |
629,543.4192 |
4.0782 USDT |
4.0616 USDT |
4.1281 USDT |
4.2192 USDT |
| 2025-06-12 |
4.4869 USDT |
459,316.9361 |
4.4778 USDT |
4.4181 USDT |
4.4540 USDT |
4.4681 USDT |
| 2025-06-11 |
4.5708 USDT |
406,476.5669 |
4.6520 USDT |
4.4953 USDT |
4.5329 USDT |
4.5105 USDT |
| 2025-06-10 |
4.6248 USDT |
5,687.0655 |
4.6316 USDT |
4.6149 USDT |
4.6372 USDT |
4.6187 USDT |
| 2025-06-09 |
4.5322 USDT |
431,634.2005 |
4.5149 USDT |
4.4475 USDT |
4.4950 USDT |
4.6322 USDT |
| 2025-06-08 |
4.5138 USDT |
259,699.2974 |
4.5443 USDT |
4.4485 USDT |
4.4843 USDT |
4.4983 USDT |
| 2025-06-07 |
4.5250 USDT |
168,430.1086 |
4.4935 USDT |
4.4754 USDT |
4.5246 USDT |
4.5511 USDT |
| 2025-06-06 |
4.6437 USDT |
925,948.0415 |
4.6941 USDT |
4.5602 USDT |
4.6105 USDT |
4.5763 USDT |
| 2025-06-05 |
4.4766 USDT |
71,246.2455 |
4.4516 USDT |
4.4040 USDT |
4.4828 USDT |
4.4698 USDT |
| 2025-06-04 |
4.5973 USDT |
122,459.0200 |
4.5727 USDT |
4.5427 USDT |
4.5906 USDT |
4.5501 USDT |
| 2025-06-03 |
4.6084 USDT |
369,723.6789 |
4.5887 USDT |
4.5315 USDT |
4.6003 USDT |
4.6764 USDT |
| 2025-06-02 |
4.5596 USDT |
319,089.1151 |
4.6037 USDT |
4.4812 USDT |
4.5412 USDT |
4.5444 USDT |
| 2025-06-01 |
4.4997 USDT |
412,405.1995 |
4.5678 USDT |
4.4134 USDT |
4.4618 USDT |
4.5513 USDT |
| 2025-05-31 |
4.4861 USDT |
1,294,402.9199 |
4.5760 USDT |
4.3529 USDT |
4.4771 USDT |
4.4664 USDT |
| 2025-05-30 |
5.4346 USDT |
2,137,248.0140 |
6.0577 USDT |
4.3222 USDT |
4.5724 USDT |
4.4992 USDT |
| 2025-05-29 |
5.3975 USDT |
62,497.3945 |
5.3937 USDT |
5.3619 USDT |
5.3963 USDT |
5.3919 USDT |
| 2025-05-28 |
5.3966 USDT |
98,260.0248 |
5.3416 USDT |
5.3088 USDT |
5.3704 USDT |
5.3898 USDT |
| 2025-05-27 |
5.3247 USDT |
125,425.3467 |
5.3799 USDT |
5.2574 USDT |
5.3061 USDT |
5.3090 USDT |
| 2025-05-26 |
5.3524 USDT |
145,087.3446 |
5.4230 USDT |
5.3020 USDT |
5.3445 USDT |
5.3288 USDT |
| 2025-05-25 |
5.2829 USDT |
150,135.9512 |
5.3097 USDT |
5.1492 USDT |
5.2418 USDT |
5.3085 USDT |
| 2025-05-24 |
5.2524 USDT |
355,526.5531 |
5.1544 USDT |
5.0913 USDT |
5.1910 USDT |
5.3455 USDT |
| 2025-05-23 |
5.2273 USDT |
294,359.3253 |
5.2391 USDT |
5.1400 USDT |
5.2028 USDT |
5.3782 USDT |
| 2025-05-22 |
5.1965 USDT |
373,498.4949 |
5.1783 USDT |
5.1344 USDT |
5.1875 USDT |
5.1850 USDT |
| 2025-05-21 |
5.1452 USDT |
631,211.1011 |
5.1727 USDT |
5.0288 USDT |
5.1310 USDT |
5.1724 USDT |
| 2025-05-20 |
5.2972 USDT |
391,178.4166 |
5.2773 USDT |
5.2369 USDT |
5.2856 USDT |
5.2703 USDT |