Identifier on Huobi: omusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |