Identifier on Huobi: omusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.2209 USDT |
2,566,795.3001 |
0.2194 USDT |
0.2179 USDT |
0.2206 USDT |
0.2233 USDT |
| 2025-08-25 |
0.2352 USDT |
2,273,612.3951 |
0.2360 USDT |
0.2307 USDT |
0.2357 USDT |
0.2367 USDT |
| 2025-08-24 |
0.2424 USDT |
4,967,641.4125 |
0.2485 USDT |
0.2340 USDT |
0.2394 USDT |
0.2381 USDT |
| 2025-08-23 |
0.2492 USDT |
7,775,754.4566 |
0.2527 USDT |
0.2445 USDT |
0.2468 USDT |
0.2466 USDT |
| 2025-08-22 |
0.2326 USDT |
5,403,915.2929 |
0.2335 USDT |
0.2304 USDT |
0.2329 USDT |
0.2325 USDT |
| 2025-08-21 |
0.2421 USDT |
1,505,667.5484 |
0.2418 USDT |
0.2399 USDT |
0.2433 USDT |
0.2418 USDT |
| 2025-08-20 |
0.2369 USDT |
3,100,230.0690 |
0.2357 USDT |
0.2337 USDT |
0.2375 USDT |
0.2380 USDT |
| 2025-08-19 |
0.2403 USDT |
4,612,355.7541 |
0.2444 USDT |
0.2351 USDT |
0.2386 USDT |
0.2374 USDT |
| 2025-08-18 |
0.2479 USDT |
10,193,440.2708 |
0.2558 USDT |
0.2423 USDT |
0.2465 USDT |
0.2459 USDT |
| 2025-08-17 |
0.2574 USDT |
6,074,464.7085 |
0.2571 USDT |
0.2548 USDT |
0.2565 USDT |
0.2569 USDT |
| 2025-08-16 |
0.2542 USDT |
8,691,569.2740 |
0.2552 USDT |
0.2499 USDT |
0.2523 USDT |
0.2551 USDT |
| 2025-08-15 |
0.2541 USDT |
15,789,333.8841 |
0.2518 USDT |
0.2453 USDT |
0.2511 USDT |
0.2498 USDT |
| 2025-08-14 |
0.2799 USDT |
7,324,199.3252 |
0.2795 USDT |
0.2739 USDT |
0.2775 USDT |
0.2749 USDT |
| 2025-08-13 |
0.2760 USDT |
4,608,410.8813 |
0.2759 USDT |
0.2720 USDT |
0.2771 USDT |
0.2762 USDT |
| 2025-08-12 |
0.2641 USDT |
6,629,259.8241 |
0.2661 USDT |
0.2586 USDT |
0.2616 USDT |
0.2607 USDT |
| 2025-08-11 |
0.2883 USDT |
13,041,167.7898 |
0.2779 USDT |
0.2752 USDT |
0.2783 USDT |
0.2831 USDT |
| 2025-08-10 |
0.2801 USDT |
8,748,756.2981 |
0.2817 USDT |
0.2692 USDT |
0.2721 USDT |
0.2720 USDT |
| 2025-08-09 |
0.2825 USDT |
9,929,640.5603 |
0.2805 USDT |
0.2742 USDT |
0.2765 USDT |
0.2814 USDT |
| 2025-08-08 |
0.2748 USDT |
11,910,858.7124 |
0.2768 USDT |
0.2689 USDT |
0.2709 USDT |
0.2779 USDT |
| 2025-08-07 |
0.2742 USDT |
14,088,056.1444 |
0.2790 USDT |
0.2691 USDT |
0.2723 USDT |
0.2733 USDT |
| 2025-08-06 |
0.2688 USDT |
27,136,609.7678 |
0.2514 USDT |
0.2504 USDT |
0.2552 USDT |
0.2770 USDT |
| 2025-08-05 |
0.2556 USDT |
12,293,046.6668 |
0.2574 USDT |
0.2471 USDT |
0.2499 USDT |
0.2496 USDT |
| 2025-08-04 |
0.2531 USDT |
20,855,064.8197 |
0.2502 USDT |
0.2448 USDT |
0.2475 USDT |
0.2581 USDT |
| 2025-08-03 |
0.2542 USDT |
19,529,144.9525 |
0.2364 USDT |
0.2333 USDT |
0.2386 USDT |
0.2545 USDT |
| 2025-08-02 |
0.2338 USDT |
12,193,533.3976 |
0.2351 USDT |
0.2236 USDT |
0.2299 USDT |
0.2332 USDT |
| 2025-08-01 |
0.2386 USDT |
18,708,716.1611 |
0.2372 USDT |
0.2252 USDT |
0.2358 USDT |
0.2353 USDT |
| 2025-07-31 |
0.2558 USDT |
8,681,850.8482 |
0.2494 USDT |
0.2467 USDT |
0.2505 USDT |
0.2495 USDT |
| 2025-07-30 |
0.2480 USDT |
9,324,475.7516 |
0.2537 USDT |
0.2344 USDT |
0.2452 USDT |
0.2434 USDT |
| 2025-07-29 |
0.2594 USDT |
14,682,345.6088 |
0.2624 USDT |
0.2462 USDT |
0.2515 USDT |
0.2533 USDT |
| 2025-07-28 |
0.2745 USDT |
11,927,420.4967 |
0.2808 USDT |
0.2627 USDT |
0.2657 USDT |
0.2633 USDT |
| 2025-07-27 |
0.2784 USDT |
12,630,958.7447 |
0.2824 USDT |
0.2732 USDT |
0.2768 USDT |
0.2783 USDT |
| 2025-07-26 |
0.2882 USDT |
27,634,130.9599 |
0.2745 USDT |
0.2744 USDT |
0.2800 USDT |
0.2840 USDT |
| 2025-07-25 |
0.2637 USDT |
11,630,443.4685 |
0.2652 USDT |
0.2541 USDT |
0.2604 USDT |
0.2591 USDT |
| 2025-07-24 |
0.2670 USDT |
12,118,039.4786 |
0.2781 USDT |
0.2507 USDT |
0.2613 USDT |
0.2722 USDT |
| 2025-07-23 |
0.2937 USDT |
17,973,169.9687 |
0.3144 USDT |
0.2704 USDT |
0.2773 USDT |
0.2761 USDT |
| 2025-07-22 |
0.3120 USDT |
25,387,859.2989 |
0.3300 USDT |
0.2994 USDT |
0.3078 USDT |
0.3072 USDT |
| 2025-07-21 |
0.3405 USDT |
60,173,942.0247 |
0.3573 USDT |
0.3211 USDT |
0.3328 USDT |
0.3504 USDT |
| 2025-07-20 |
0.2528 USDT |
32,657,844.9414 |
0.2352 USDT |
0.2336 USDT |
0.2360 USDT |
0.2922 USDT |
| 2025-07-19 |
0.2285 USDT |
13,863,154.9801 |
0.2281 USDT |
0.2212 USDT |
0.2270 USDT |
0.2305 USDT |
| 2025-07-18 |
0.2409 USDT |
10,936,733.0738 |
0.2338 USDT |
0.2315 USDT |
0.2368 USDT |
0.2403 USDT |
| 2025-07-17 |
0.2306 USDT |
9,503,125.1401 |
0.2365 USDT |
0.2240 USDT |
0.2288 USDT |
0.2330 USDT |
| 2025-07-16 |
0.2328 USDT |
11,139,088.3916 |
0.2366 USDT |
0.2282 USDT |
0.2311 USDT |
0.2319 USDT |
| 2025-07-15 |
0.2292 USDT |
43,324,003.1041 |
0.2411 USDT |
0.2231 USDT |
0.2277 USDT |
0.2311 USDT |
| 2025-07-14 |
0.2284 USDT |
38,122,661.1460 |
0.2221 USDT |
0.2192 USDT |
0.2226 USDT |
0.2295 USDT |
| 2025-07-13 |
0.2205 USDT |
43,147,432.6798 |
0.2180 USDT |
0.2148 USDT |
0.2170 USDT |
0.2227 USDT |
| 2025-07-12 |
0.2170 USDT |
55,878,160.9774 |
0.2214 USDT |
0.2074 USDT |
0.2126 USDT |
0.2126 USDT |
| 2025-07-11 |
0.2301 USDT |
73,785,701.3771 |
0.2214 USDT |
0.2177 USDT |
0.2220 USDT |
0.2293 USDT |
| 2025-07-10 |
0.2113 USDT |
12,508,940.5869 |
0.2096 USDT |
0.2075 USDT |
0.2105 USDT |
0.2115 USDT |
| 2025-07-09 |
0.2050 USDT |
7,837,981.1176 |
0.2053 USDT |
0.2028 USDT |
0.2045 USDT |
0.2059 USDT |
| 2025-07-08 |
0.2043 USDT |
12,131,411.6197 |
0.2069 USDT |
0.2015 USDT |
0.2031 USDT |
0.2062 USDT |