Identifier on Huobi: omusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.2092 USDT |
21,022,863.1741 |
0.2117 USDT |
0.2044 USDT |
0.2067 USDT |
0.2060 USDT |
| 2025-07-06 |
0.2047 USDT |
16,769,492.1979 |
0.2047 USDT |
0.2017 USDT |
0.2032 USDT |
0.2073 USDT |
| 2025-07-05 |
0.2066 USDT |
4,119,107.5435 |
0.2071 USDT |
0.2048 USDT |
0.2067 USDT |
0.2079 USDT |
| 2025-07-04 |
0.2107 USDT |
15,894,814.0697 |
0.2167 USDT |
0.2051 USDT |
0.2086 USDT |
0.2081 USDT |
| 2025-07-03 |
0.2214 USDT |
36,439,969.1172 |
0.2142 USDT |
0.2122 USDT |
0.2147 USDT |
0.2198 USDT |
| 2025-07-02 |
0.1989 USDT |
9,425,312.0657 |
0.1973 USDT |
0.1955 USDT |
0.1979 USDT |
0.2015 USDT |
| 2025-07-01 |
0.2038 USDT |
12,996,742.4693 |
0.2097 USDT |
0.2004 USDT |
0.2027 USDT |
0.2038 USDT |
| 2025-06-30 |
0.2108 USDT |
22,471,131.2143 |
0.2176 USDT |
0.2063 USDT |
0.2092 USDT |
0.2065 USDT |
| 2025-06-29 |
0.2153 USDT |
29,171,594.5553 |
0.2085 USDT |
0.2067 USDT |
0.2081 USDT |
0.2134 USDT |
| 2025-06-28 |
0.2050 USDT |
20,017,182.9266 |
0.2050 USDT |
0.2007 USDT |
0.2021 USDT |
0.2098 USDT |
| 2025-06-27 |
0.2035 USDT |
4,677,676.5115 |
0.2007 USDT |
0.2005 USDT |
0.2038 USDT |
0.2042 USDT |
| 2025-06-26 |
0.2110 USDT |
8,310,523.9456 |
0.2101 USDT |
0.2082 USDT |
0.2106 USDT |
0.2106 USDT |
| 2025-06-25 |
0.2165 USDT |
16,618,730.0403 |
0.2209 USDT |
0.2134 USDT |
0.2151 USDT |
0.2163 USDT |
| 2025-06-24 |
0.2250 USDT |
28,890,893.7886 |
0.2218 USDT |
0.2195 USDT |
0.2223 USDT |
0.2215 USDT |
| 2025-06-23 |
0.2019 USDT |
30,263,415.3017 |
0.2022 USDT |
0.1967 USDT |
0.1994 USDT |
0.2090 USDT |
| 2025-06-22 |
0.2120 USDT |
24,894,273.1977 |
0.2148 USDT |
0.2072 USDT |
0.2112 USDT |
0.2084 USDT |
| 2025-06-21 |
0.2311 USDT |
23,248,057.2673 |
0.2308 USDT |
0.2203 USDT |
0.2241 USDT |
0.2215 USDT |
| 2025-06-20 |
0.2393 USDT |
33,614,547.5843 |
0.2437 USDT |
0.2266 USDT |
0.2310 USDT |
0.2307 USDT |
| 2025-06-19 |
0.2457 USDT |
33,624,847.8550 |
0.2514 USDT |
0.2362 USDT |
0.2424 USDT |
0.2443 USDT |
| 2025-06-18 |
0.2528 USDT |
2,013,107.2744 |
0.2499 USDT |
0.2490 USDT |
0.2525 USDT |
0.2543 USDT |
| 2025-06-17 |
0.2572 USDT |
4,967,582.9853 |
0.2583 USDT |
0.2512 USDT |
0.2588 USDT |
0.2581 USDT |
| 2025-06-16 |
0.2631 USDT |
3,237,827.2505 |
0.2620 USDT |
0.2588 USDT |
0.2626 USDT |
0.2664 USDT |
| 2025-06-15 |
0.2691 USDT |
8,289,583.9952 |
0.2641 USDT |
0.2636 USDT |
0.2676 USDT |
0.2671 USDT |
| 2025-06-14 |
0.2664 USDT |
11,898,670.5735 |
0.2614 USDT |
0.2581 USDT |
0.2601 USDT |
0.2725 USDT |
| 2025-06-13 |
0.2573 USDT |
3,862,532.3494 |
0.2690 USDT |
0.2484 USDT |
0.2693 USDT |
0.2543 USDT |
| 2025-06-12 |
0.2898 USDT |
512,984.5145 |
0.2904 USDT |
0.2890 USDT |
0.2908 USDT |
0.2907 USDT |
| 2025-06-11 |
0.3086 USDT |
16,765,306.3440 |
0.3111 USDT |
0.3027 USDT |
0.3041 USDT |
0.3036 USDT |
| 2025-06-10 |
0.3085 USDT |
6,538,099.3154 |
0.3097 USDT |
0.3053 USDT |
0.3085 USDT |
0.3071 USDT |
| 2025-06-09 |
0.3007 USDT |
6,721,285.3452 |
0.2990 USDT |
0.2974 USDT |
0.3005 USDT |
0.2992 USDT |
| 2025-06-08 |
0.3036 USDT |
5,872,776.1007 |
0.3029 USDT |
0.3014 USDT |
0.3032 USDT |
0.3038 USDT |
| 2025-06-07 |
0.3045 USDT |
26,259,999.7400 |
0.2975 USDT |
0.2965 USDT |
0.3005 USDT |
0.3072 USDT |
| 2025-06-06 |
0.2924 USDT |
58,981,463.5312 |
0.2810 USDT |
0.2788 USDT |
0.2831 USDT |
0.3007 USDT |
| 2025-06-05 |
0.3116 USDT |
17,673,329.0286 |
0.3163 USDT |
0.3069 USDT |
0.3099 USDT |
0.3119 USDT |
| 2025-06-04 |
0.3267 USDT |
24,392,806.8033 |
0.3291 USDT |
0.3214 USDT |
0.3256 USDT |
0.3228 USDT |
| 2025-06-03 |
0.3305 USDT |
43,878,311.2683 |
0.3299 USDT |
0.3264 USDT |
0.3301 USDT |
0.3327 USDT |
| 2025-06-02 |
0.3141 USDT |
21,826,763.0813 |
0.3188 USDT |
0.3067 USDT |
0.3109 USDT |
0.3193 USDT |
| 2025-06-01 |
0.3091 USDT |
25,817,324.9501 |
0.3100 USDT |
0.3019 USDT |
0.3054 USDT |
0.3138 USDT |
| 2025-05-31 |
0.3200 USDT |
16,247,580.7703 |
0.2990 USDT |
0.2980 USDT |
0.3222 USDT |
0.3216 USDT |
| 2025-05-30 |
0.3440 USDT |
13,392,642.4653 |
0.3737 USDT |
0.3266 USDT |
0.3383 USDT |
0.3354 USDT |
| 2025-05-29 |
0.3922 USDT |
5,742,922.8584 |
0.3885 USDT |
0.3870 USDT |
0.3924 USDT |
0.3912 USDT |
| 2025-05-28 |
0.3906 USDT |
9,146,823.9470 |
0.3904 USDT |
0.3857 USDT |
0.3907 USDT |
0.3908 USDT |
| 2025-05-27 |
0.3853 USDT |
8,235,095.9186 |
0.3898 USDT |
0.3750 USDT |
0.3820 USDT |
0.3894 USDT |
| 2025-05-26 |
0.4008 USDT |
8,297,148.3407 |
0.4016 USDT |
0.3961 USDT |
0.4009 USDT |
0.3965 USDT |
| 2025-05-25 |
0.4032 USDT |
12,535,262.8030 |
0.4035 USDT |
0.3904 USDT |
0.4000 USDT |
0.3977 USDT |
| 2025-05-24 |
0.4006 USDT |
11,719,051.9026 |
0.3894 USDT |
0.3885 USDT |
0.3939 USDT |
0.4089 USDT |
| 2025-05-23 |
0.4197 USDT |
24,760,505.7289 |
0.4226 USDT |
0.3886 USDT |
0.4024 USDT |
0.4018 USDT |
| 2025-05-22 |
0.4160 USDT |
30,909,527.7682 |
0.4117 USDT |
0.4054 USDT |
0.4122 USDT |
0.4184 USDT |
| 2025-05-21 |
0.4286 USDT |
57,645,202.9279 |
0.3861 USDT |
0.3800 USDT |
0.3871 USDT |
0.4146 USDT |
| 2025-05-20 |
0.3900 USDT |
7,115,048.8505 |
0.3905 USDT |
0.3859 USDT |
0.3898 USDT |
0.3882 USDT |
| 2025-05-19 |
0.3787 USDT |
9,757,961.7190 |
0.3935 USDT |
0.3700 USDT |
0.3766 USDT |
0.3756 USDT |