Identifier on Huobi: ogusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
4.0847 USDT |
455,635.3670 |
4.1253 USDT |
4.0051 USDT |
4.0551 USDT |
4.0767 USDT |
| 2025-03-29 |
4.2734 USDT |
1,303,148.1937 |
4.3764 USDT |
4.0420 USDT |
4.0965 USDT |
4.1417 USDT |
| 2025-03-28 |
4.1528 USDT |
1,090,121.6400 |
4.1117 USDT |
3.9842 USDT |
4.0211 USDT |
4.2883 USDT |
| 2025-03-27 |
4.0963 USDT |
512,888.3615 |
4.1271 USDT |
4.0449 USDT |
4.0821 USDT |
4.0734 USDT |
| 2025-03-26 |
4.1509 USDT |
287,461.8834 |
4.1099 USDT |
4.0717 USDT |
4.1021 USDT |
4.1515 USDT |
| 2025-03-25 |
4.1818 USDT |
98,006.5673 |
4.2359 USDT |
4.1344 USDT |
4.1667 USDT |
4.1809 USDT |
| 2025-03-24 |
4.1320 USDT |
580,677.3906 |
4.0681 USDT |
4.0556 USDT |
4.1186 USDT |
4.2147 USDT |
| 2025-03-23 |
4.0584 USDT |
648,646.5628 |
4.0726 USDT |
4.0193 USDT |
4.0520 USDT |
4.0597 USDT |
| 2025-03-22 |
4.1284 USDT |
145,516.4923 |
4.1074 USDT |
4.0851 USDT |
4.1269 USDT |
4.1239 USDT |
| 2025-03-21 |
4.2055 USDT |
384,876.7792 |
4.3395 USDT |
4.0340 USDT |
4.0762 USDT |
4.1113 USDT |
| 2025-03-20 |
4.3363 USDT |
98,606.8217 |
4.2809 USDT |
4.2705 USDT |
4.3271 USDT |
4.3260 USDT |
| 2025-03-19 |
4.4494 USDT |
50,846.8852 |
4.4118 USDT |
4.4007 USDT |
4.4476 USDT |
4.4712 USDT |
| 2025-03-18 |
4.3733 USDT |
503,527.0311 |
4.3543 USDT |
4.2779 USDT |
4.3403 USDT |
4.4119 USDT |
| 2025-03-17 |
4.4820 USDT |
387,841.1129 |
4.5443 USDT |
4.2534 USDT |
4.2935 USDT |
4.3494 USDT |
| 2025-03-16 |
4.3558 USDT |
624,854.9509 |
4.3142 USDT |
4.1904 USDT |
4.2749 USDT |
4.5716 USDT |
| 2025-03-15 |
4.4590 USDT |
671,651.4312 |
4.1747 USDT |
4.1694 USDT |
4.2097 USDT |
4.3977 USDT |
| 2025-03-14 |
4.1158 USDT |
236,507.9904 |
4.0833 USDT |
4.0486 USDT |
4.0897 USDT |
4.1458 USDT |
| 2025-03-13 |
4.0386 USDT |
378,799.8980 |
4.1156 USDT |
4.0023 USDT |
4.0421 USDT |
4.0812 USDT |
| 2025-03-12 |
4.0378 USDT |
138,047.6996 |
4.0724 USDT |
3.9375 USDT |
4.0161 USDT |
4.0686 USDT |
| 2025-03-11 |
4.1712 USDT |
186,618.5884 |
4.2005 USDT |
4.0252 USDT |
4.1200 USDT |
4.1217 USDT |
| 2025-03-10 |
4.1471 USDT |
166,561.5860 |
4.1310 USDT |
3.9455 USDT |
4.0835 USDT |
4.2823 USDT |
| 2025-03-09 |
4.3113 USDT |
125,030.7448 |
4.0128 USDT |
3.9137 USDT |
4.0339 USDT |
4.2134 USDT |
| 2025-03-08 |
3.5783 USDT |
32,018.5217 |
3.5687 USDT |
3.5368 USDT |
3.5573 USDT |
3.5544 USDT |
| 2025-03-07 |
3.6625 USDT |
130,121.6000 |
3.6258 USDT |
3.5894 USDT |
3.6622 USDT |
3.6165 USDT |
| 2025-03-06 |
3.6140 USDT |
166,928.3457 |
3.6021 USDT |
3.5110 USDT |
3.6031 USDT |
3.6128 USDT |
| 2025-03-05 |
3.5498 USDT |
195,071.7817 |
3.5076 USDT |
3.4787 USDT |
3.5132 USDT |
3.6042 USDT |
| 2025-03-04 |
3.5498 USDT |
215,276.2504 |
3.6259 USDT |
3.4090 USDT |
3.5593 USDT |
3.5350 USDT |
| 2025-03-03 |
3.8061 USDT |
191,494.2770 |
3.8314 USDT |
3.7235 USDT |
3.8023 USDT |
3.7423 USDT |
| 2025-03-02 |
3.7052 USDT |
88,967.5907 |
3.6859 USDT |
3.6393 USDT |
3.7127 USDT |
3.7524 USDT |
| 2025-03-01 |
3.6863 USDT |
122,528.8793 |
3.7957 USDT |
3.5970 USDT |
3.6340 USDT |
3.6452 USDT |
| 2025-02-28 |
3.6492 USDT |
167,836.9068 |
3.8017 USDT |
3.5165 USDT |
3.6118 USDT |
3.7113 USDT |
| 2025-02-27 |
3.9069 USDT |
121,903.9531 |
3.8768 USDT |
3.8025 USDT |
3.8782 USDT |
3.8303 USDT |
| 2025-02-26 |
3.6687 USDT |
129,676.6150 |
3.7013 USDT |
3.6044 USDT |
3.6509 USDT |
3.6318 USDT |
| 2025-02-25 |
3.4891 USDT |
163,733.4943 |
3.4783 USDT |
3.3395 USDT |
3.4559 USDT |
3.6205 USDT |
| 2025-02-24 |
3.6785 USDT |
148,371.5663 |
3.7433 USDT |
3.5614 USDT |
3.6202 USDT |
3.6163 USDT |
| 2025-02-23 |
3.7940 USDT |
78,223.3023 |
3.7687 USDT |
3.7503 USDT |
3.7748 USDT |
3.7570 USDT |