Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |