Identifier on Huobi: omusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
0.0723 USDT |
150,116.4284 |
0.0717 USDT |
0.0717 USDT |
0.0720 USDT |
0.0727 USDT |
| 2025-12-24 |
0.0703 USDT |
95,458.3763 |
0.0703 USDT |
0.0698 USDT |
0.0708 USDT |
0.0701 USDT |
| 2025-12-23 |
0.0692 USDT |
1,712,217.0442 |
0.0699 USDT |
0.0677 USDT |
0.0688 USDT |
0.0699 USDT |
| 2025-12-22 |
0.0706 USDT |
15,903,224.6021 |
0.0688 USDT |
0.0682 USDT |
0.0687 USDT |
0.0698 USDT |
| 2025-12-21 |
0.0705 USDT |
4,613,368.0770 |
0.0726 USDT |
0.0674 USDT |
0.0682 USDT |
0.0679 USDT |
| 2025-12-20 |
0.0701 USDT |
201,566.3192 |
0.0705 USDT |
0.0692 USDT |
0.0696 USDT |
0.0700 USDT |
| 2025-12-19 |
0.0693 USDT |
1,511,538.9619 |
0.0679 USDT |
0.0674 USDT |
0.0700 USDT |
0.0700 USDT |
| 2025-12-18 |
0.0700 USDT |
1,246,462.6663 |
0.0710 USDT |
0.0688 USDT |
0.0699 USDT |
0.0694 USDT |
| 2025-12-17 |
0.0769 USDT |
103,563,934.0340 |
0.0737 USDT |
0.0700 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-12-16 |
0.0758 USDT |
32,657,555.9313 |
0.0658 USDT |
0.0641 USDT |
0.0649 USDT |
0.0762 USDT |
| 2025-12-15 |
0.0692 USDT |
14,007,441.3110 |
0.0696 USDT |
0.0659 USDT |
0.0678 USDT |
0.0665 USDT |
| 2025-12-14 |
0.0722 USDT |
8,406,376.5556 |
0.0727 USDT |
0.0717 USDT |
0.0721 USDT |
0.0719 USDT |
| 2025-12-13 |
0.0717 USDT |
2,962,442.7556 |
0.0715 USDT |
0.0713 USDT |
0.0718 USDT |
0.0720 USDT |
| 2025-12-12 |
0.0727 USDT |
269,152.3585 |
0.0732 USDT |
0.0723 USDT |
0.0730 USDT |
0.0729 USDT |
| 2025-12-11 |
0.0726 USDT |
32,428,431.6112 |
0.0731 USDT |
0.0712 USDT |
0.0726 USDT |
0.0731 USDT |
| 2025-12-10 |
0.0752 USDT |
5,788,234.7270 |
0.0767 USDT |
0.0743 USDT |
0.0748 USDT |
0.0750 USDT |
| 2025-12-09 |
0.0747 USDT |
10,545,076.2953 |
0.0751 USDT |
0.0740 USDT |
0.0747 USDT |
0.0747 USDT |
| 2025-12-08 |
0.0736 USDT |
1,230,869.0123 |
0.0732 USDT |
0.0728 USDT |
0.0734 USDT |
0.0740 USDT |
| 2025-12-07 |
0.0749 USDT |
1,606,785.0771 |
0.0748 USDT |
0.0745 USDT |
0.0752 USDT |
0.0751 USDT |
| 2025-12-06 |
0.0746 USDT |
19,556,073.5172 |
0.0739 USDT |
0.0723 USDT |
0.0730 USDT |
0.0748 USDT |
| 2025-12-05 |
0.0753 USDT |
18,729,761.2170 |
0.0756 USDT |
0.0718 USDT |
0.0735 USDT |
0.0738 USDT |
| 2025-12-04 |
0.0776 USDT |
43,314,666.4101 |
0.0783 USDT |
0.0756 USDT |
0.0767 USDT |
0.0768 USDT |
| 2025-12-03 |
0.0770 USDT |
48,161,243.1466 |
0.0753 USDT |
0.0752 USDT |
0.0763 USDT |
0.0763 USDT |
| 2025-12-02 |
0.0735 USDT |
9,275,662.5842 |
0.0731 USDT |
0.0726 USDT |
0.0733 USDT |
0.0735 USDT |
| 2025-12-01 |
0.0728 USDT |
66,298,786.7429 |
0.0728 USDT |
0.0714 USDT |
0.0725 USDT |
0.0732 USDT |
| 2025-11-30 |
0.0797 USDT |
81,513,852.1785 |
0.0792 USDT |
0.0780 USDT |
0.0794 USDT |
0.0782 USDT |
| 2025-11-29 |
0.0819 USDT |
64,563,827.6614 |
0.0838 USDT |
0.0796 USDT |
0.0807 USDT |
0.0797 USDT |
| 2025-11-28 |
0.0808 USDT |
87,513,635.5906 |
0.0819 USDT |
0.0793 USDT |
0.0803 USDT |
0.0800 USDT |
| 2025-11-27 |
0.0874 USDT |
136,617,024.0148 |
0.0908 USDT |
0.0838 USDT |
0.0855 USDT |
0.0854 USDT |
| 2025-11-26 |
0.0836 USDT |
98,373,909.3934 |
0.0774 USDT |
0.0749 USDT |
0.0757 USDT |
0.0910 USDT |
| 2025-11-25 |
0.0744 USDT |
29,100,520.5471 |
0.0751 USDT |
0.0731 USDT |
0.0740 USDT |
0.0736 USDT |
| 2025-11-24 |
0.0741 USDT |
8,720,716.4452 |
0.0727 USDT |
0.0722 USDT |
0.0739 USDT |
0.0735 USDT |
| 2025-11-23 |
0.0717 USDT |
638,594.2062 |
0.0719 USDT |
0.0711 USDT |
0.0720 USDT |
0.0726 USDT |
| 2025-11-22 |
0.0725 USDT |
11,124,437.5792 |
0.0744 USDT |
0.0710 USDT |
0.0720 USDT |
0.0721 USDT |
| 2025-11-21 |
0.0734 USDT |
22,090,931.9063 |
0.0785 USDT |
0.0668 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-11-20 |
0.0788 USDT |
10,436,421.9797 |
0.0794 USDT |
0.0753 USDT |
0.0779 USDT |
0.0777 USDT |
| 2025-11-19 |
0.0800 USDT |
2,343,820.0201 |
0.0812 USDT |
0.0763 USDT |
0.0789 USDT |
0.0766 USDT |
| 2025-11-18 |
0.0794 USDT |
3,764,997.6030 |
0.0793 USDT |
0.0771 USDT |
0.0793 USDT |
0.0803 USDT |
| 2025-11-17 |
0.0823 USDT |
4,486,349.3405 |
0.0819 USDT |
0.0810 USDT |
0.0823 USDT |
0.0829 USDT |
| 2025-11-16 |
0.0847 USDT |
15,071,429.2372 |
0.0849 USDT |
0.0828 USDT |
0.0843 USDT |
0.0841 USDT |
| 2025-11-15 |
0.0857 USDT |
4,411,000.2461 |
0.0833 USDT |
0.0831 USDT |
0.0846 USDT |
0.0879 USDT |
| 2025-11-14 |
0.0887 USDT |
5,316,346.7301 |
0.0877 USDT |
0.0858 USDT |
0.0888 USDT |
0.0886 USDT |
| 2025-11-13 |
0.0897 USDT |
27,967,043.0886 |
0.0942 USDT |
0.0855 USDT |
0.0876 USDT |
0.0882 USDT |
| 2025-11-12 |
0.0926 USDT |
43,769,800.1210 |
0.0912 USDT |
0.0888 USDT |
0.0916 USDT |
0.0919 USDT |
| 2025-11-11 |
0.0977 USDT |
21,084,101.4694 |
0.1010 USDT |
0.0948 USDT |
0.0968 USDT |
0.0955 USDT |
| 2025-11-10 |
0.0996 USDT |
1,844,287.0597 |
0.0984 USDT |
0.0976 USDT |
0.0997 USDT |
0.0995 USDT |
| 2025-11-09 |
0.0978 USDT |
21,041.8134 |
0.0978 USDT |
0.0978 USDT |
0.0980 USDT |
0.0980 USDT |
| 2025-11-08 |
0.1007 USDT |
10,130,827.3274 |
0.1007 USDT |
0.0955 USDT |
0.0971 USDT |
0.0983 USDT |
| 2025-11-07 |
0.0943 USDT |
11,848,588.1091 |
0.0892 USDT |
0.0887 USDT |
0.0916 USDT |
0.1012 USDT |
| 2025-11-06 |
0.0925 USDT |
2,178,798.0593 |
0.0935 USDT |
0.0913 USDT |
0.0927 USDT |
0.0917 USDT |