Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.3269 USDT |
1,932,351.7438 |
5.1338 USDT |
5.0744 USDT |
5.2162 USDT |
5.3231 USDT |
| 2025-05-18 |
5.0299 USDT |
312,825.8754 |
4.9567 USDT |
4.9268 USDT |
4.9889 USDT |
5.0534 USDT |
| 2025-05-17 |
5.4271 USDT |
337,980.5544 |
5.4519 USDT |
5.3365 USDT |
5.4353 USDT |
5.4311 USDT |
| 2025-05-16 |
4.9741 USDT |
517,087.8371 |
4.8537 USDT |
4.8275 USDT |
4.8969 USDT |
5.1066 USDT |
| 2025-05-15 |
5.4216 USDT |
111,316.7977 |
5.3533 USDT |
5.3533 USDT |
5.3747 USDT |
5.3711 USDT |
| 2025-05-14 |
5.4528 USDT |
284,940.7848 |
5.3329 USDT |
5.3158 USDT |
5.4693 USDT |
5.4941 USDT |
| 2025-05-13 |
5.2045 USDT |
932,551.4717 |
5.4502 USDT |
5.0046 USDT |
5.1820 USDT |
5.1829 USDT |
| 2025-05-12 |
5.3694 USDT |
1,056,083.9496 |
4.5072 USDT |
4.4609 USDT |
4.5695 USDT |
5.5531 USDT |
| 2025-05-11 |
4.6807 USDT |
710,428.5757 |
4.6186 USDT |
4.5287 USDT |
4.5908 USDT |
4.5781 USDT |
| 2025-05-10 |
4.5377 USDT |
530,914.0168 |
4.4784 USDT |
4.4626 USDT |
4.5363 USDT |
4.5694 USDT |
| 2025-05-09 |
4.4566 USDT |
619,918.2088 |
4.4087 USDT |
4.2229 USDT |
4.4263 USDT |
4.4594 USDT |
| 2025-05-08 |
4.2873 USDT |
617,723.8530 |
4.1844 USDT |
4.1609 USDT |
4.1965 USDT |
4.3917 USDT |
| 2025-05-07 |
4.2551 USDT |
236,327.6883 |
4.3180 USDT |
4.1821 USDT |
4.2260 USDT |
4.2089 USDT |
| 2025-05-06 |
4.3621 USDT |
504,053.1160 |
4.1931 USDT |
4.1766 USDT |
4.2013 USDT |
4.3236 USDT |
| 2025-05-05 |
4.1495 USDT |
198,072.5351 |
4.2308 USDT |
4.1048 USDT |
4.1379 USDT |
4.1764 USDT |
| 2025-05-04 |
4.3538 USDT |
250,332.2820 |
4.2938 USDT |
4.2628 USDT |
4.3496 USDT |
4.4725 USDT |
| 2025-05-03 |
4.1946 USDT |
140,961.5425 |
4.1771 USDT |
4.1296 USDT |
4.1765 USDT |
4.2201 USDT |
| 2025-05-02 |
4.1786 USDT |
243,074.2291 |
4.1213 USDT |
4.0588 USDT |
4.1197 USDT |
4.2093 USDT |
| 2025-05-01 |
4.1538 USDT |
123,981.4834 |
4.1215 USDT |
4.1154 USDT |
4.1438 USDT |
4.1576 USDT |
| 2025-04-30 |
4.1232 USDT |
360,459.6329 |
4.2345 USDT |
4.0270 USDT |
4.1059 USDT |
4.1203 USDT |
| 2025-04-29 |
4.4232 USDT |
693,495.8368 |
4.2045 USDT |
4.1927 USDT |
4.1927 USDT |
4.4258 USDT |
| 2025-04-28 |
4.0834 USDT |
495,124.4231 |
4.0251 USDT |
3.9777 USDT |
4.0116 USDT |
4.1498 USDT |
| 2025-04-27 |
4.1259 USDT |
400,572.9528 |
4.1812 USDT |
4.0355 USDT |
4.0547 USDT |
4.0366 USDT |
| 2025-04-26 |
4.1584 USDT |
20,396.6154 |
4.1611 USDT |
4.1465 USDT |
4.1642 USDT |
4.1543 USDT |
| 2025-04-25 |
4.1344 USDT |
101,558.8198 |
4.1267 USDT |
4.1048 USDT |
4.1435 USDT |
4.1591 USDT |
| 2025-04-24 |
4.1097 USDT |
232,966.4687 |
4.0395 USDT |
4.0197 USDT |
4.0427 USDT |
4.1237 USDT |
| 2025-04-23 |
4.0334 USDT |
282,865.1095 |
3.9433 USDT |
3.9218 USDT |
3.9833 USDT |
4.0829 USDT |
| 2025-04-22 |
3.8694 USDT |
578,063.5513 |
3.8480 USDT |
3.7333 USDT |
3.8207 USDT |
3.8796 USDT |
| 2025-04-21 |
3.8650 USDT |
188,653.9090 |
3.8229 USDT |
3.8168 USDT |
3.8520 USDT |
3.8811 USDT |
| 2025-04-20 |
3.8355 USDT |
364,975.6487 |
3.8431 USDT |
3.7523 USDT |
3.7956 USDT |
3.8112 USDT |
| 2025-04-19 |
3.8211 USDT |
380,440.8579 |
3.7662 USDT |
3.7541 USDT |
3.7769 USDT |
3.8563 USDT |
| 2025-04-18 |
3.7366 USDT |
366,209.0089 |
3.7060 USDT |
3.6704 USDT |
3.7004 USDT |
3.7624 USDT |
| 2025-04-17 |
3.6926 USDT |
423,960.0305 |
3.7228 USDT |
3.6528 USDT |
3.6807 USDT |
3.6813 USDT |
| 2025-04-16 |
3.7508 USDT |
393,527.0283 |
3.8159 USDT |
3.6776 USDT |
3.7114 USDT |
3.7354 USDT |
| 2025-04-15 |
3.8129 USDT |
593,898.5900 |
3.7680 USDT |
3.7503 USDT |
3.8076 USDT |
3.8676 USDT |
| 2025-04-14 |
3.7965 USDT |
136,754.5910 |
3.7846 USDT |
3.7524 USDT |
3.8090 USDT |
3.7818 USDT |
| 2025-04-13 |
3.9374 USDT |
136,803.3795 |
3.9115 USDT |
3.8836 USDT |
3.9165 USDT |
3.9075 USDT |
| 2025-04-12 |
3.9114 USDT |
258,284.5250 |
3.8644 USDT |
3.8478 USDT |
3.8722 USDT |
3.9199 USDT |
| 2025-04-11 |
3.8398 USDT |
332,892.7662 |
3.8066 USDT |
3.7511 USDT |
3.8086 USDT |
3.8903 USDT |
| 2025-04-10 |
3.8236 USDT |
347,875.2549 |
3.8797 USDT |
3.7397 USDT |
3.8110 USDT |
3.7605 USDT |
| 2025-04-09 |
3.7597 USDT |
391,770.2095 |
3.8395 USDT |
3.6283 USDT |
3.7589 USDT |
3.6768 USDT |
| 2025-04-08 |
3.6624 USDT |
182,950.7527 |
3.6395 USDT |
3.6151 USDT |
3.6561 USDT |
3.6712 USDT |
| 2025-04-07 |
3.6122 USDT |
655,075.0039 |
3.5747 USDT |
3.4597 USDT |
3.5956 USDT |
3.6650 USDT |
| 2025-04-06 |
3.8561 USDT |
27,870.6224 |
3.8512 USDT |
3.8265 USDT |
3.8676 USDT |
3.8612 USDT |
| 2025-04-05 |
3.8940 USDT |
91,548.8757 |
3.9339 USDT |
3.8543 USDT |
3.8869 USDT |
3.9005 USDT |
| 2025-04-04 |
3.7907 USDT |
103,979.9810 |
3.7665 USDT |
3.6969 USDT |
3.7635 USDT |
3.8434 USDT |
| 2025-04-03 |
3.7931 USDT |
356,046.9906 |
3.8038 USDT |
3.6578 USDT |
3.7981 USDT |
3.7415 USDT |
| 2025-04-02 |
3.9800 USDT |
412,317.1834 |
4.0583 USDT |
3.9116 USDT |
3.9703 USDT |
3.9855 USDT |
| 2025-04-01 |
4.1065 USDT |
57,595.8685 |
4.1098 USDT |
4.0827 USDT |
4.1027 USDT |
4.1205 USDT |
| 2025-03-31 |
4.1025 USDT |
165,563.5762 |
4.0767 USDT |
4.0680 USDT |
4.1058 USDT |
4.1008 USDT |