Identifier on Huobi: omusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-18 |
0.3872 USDT |
12,885,415.3029 |
0.3744 USDT |
0.3742 USDT |
0.3805 USDT |
0.3875 USDT |
| 2025-05-17 |
0.3771 USDT |
11,696,578.6164 |
0.3848 USDT |
0.3681 USDT |
0.3742 USDT |
0.3738 USDT |
| 2025-05-16 |
0.4002 USDT |
11,277,499.9181 |
0.3955 USDT |
0.3927 USDT |
0.3996 USDT |
0.4007 USDT |
| 2025-05-15 |
0.4139 USDT |
10,387,205.3494 |
0.4217 USDT |
0.3860 USDT |
0.3975 USDT |
0.3964 USDT |
| 2025-05-14 |
0.4515 USDT |
13,582,990.8085 |
0.4440 USDT |
0.4391 USDT |
0.4437 USDT |
0.4396 USDT |
| 2025-05-13 |
0.4194 USDT |
13,640,729.5789 |
0.4274 USDT |
0.4094 USDT |
0.4176 USDT |
0.4253 USDT |
| 2025-05-12 |
0.4375 USDT |
40,416,097.3462 |
0.4219 USDT |
0.4055 USDT |
0.4237 USDT |
0.4189 USDT |
| 2025-05-11 |
0.4396 USDT |
39,058,868.0380 |
0.4698 USDT |
0.4238 USDT |
0.4324 USDT |
0.4406 USDT |
| 2025-05-10 |
0.4282 USDT |
53,957,445.1986 |
0.3836 USDT |
0.3727 USDT |
0.3785 USDT |
0.4646 USDT |
| 2025-05-09 |
0.3733 USDT |
2,278,201.3207 |
0.3744 USDT |
0.3683 USDT |
0.3745 USDT |
0.3770 USDT |
| 2025-05-08 |
0.3650 USDT |
8,841,638.3987 |
0.3597 USDT |
0.3575 USDT |
0.3641 USDT |
0.3679 USDT |
| 2025-05-07 |
0.3821 USDT |
16,821,739.6811 |
0.3903 USDT |
0.3570 USDT |
0.3653 USDT |
0.3625 USDT |
| 2025-05-06 |
0.3996 USDT |
38,313,980.0178 |
0.3959 USDT |
0.3754 USDT |
0.3858 USDT |
0.3783 USDT |
| 2025-05-05 |
0.3898 USDT |
33,907,262.6441 |
0.3912 USDT |
0.3710 USDT |
0.3803 USDT |
0.4033 USDT |
| 2025-05-04 |
0.4179 USDT |
12,046,746.9101 |
0.4242 USDT |
0.3870 USDT |
0.4185 USDT |
0.3994 USDT |
| 2025-05-03 |
0.4326 USDT |
19,470,151.4619 |
0.4217 USDT |
0.4195 USDT |
0.4248 USDT |
0.4226 USDT |
| 2025-05-02 |
0.4485 USDT |
20,608,686.2807 |
0.4530 USDT |
0.4320 USDT |
0.4409 USDT |
0.4363 USDT |
| 2025-05-01 |
0.4786 USDT |
21,600,427.3140 |
0.4871 USDT |
0.4610 USDT |
0.4683 USDT |
0.4655 USDT |
| 2025-04-30 |
0.4973 USDT |
928,213.0880 |
0.4935 USDT |
0.4927 USDT |
0.5001 USDT |
0.4981 USDT |
| 2025-04-29 |
0.5341 USDT |
783,605.5909 |
0.5322 USDT |
0.5248 USDT |
0.5267 USDT |
0.5299 USDT |
| 2025-04-28 |
0.5293 USDT |
9,744,516.2012 |
0.5450 USDT |
0.5112 USDT |
0.5226 USDT |
0.5304 USDT |
| 2025-04-27 |
0.5048 USDT |
2,866,976.6098 |
0.5210 USDT |
0.4957 USDT |
0.5041 USDT |
0.5050 USDT |
| 2025-04-26 |
0.5189 USDT |
1,487,842.3436 |
0.5155 USDT |
0.5130 USDT |
0.5181 USDT |
0.5171 USDT |
| 2025-04-25 |
0.5152 USDT |
3,837,868.7061 |
0.5211 USDT |
0.4915 USDT |
0.5105 USDT |
0.5231 USDT |
| 2025-04-24 |
0.5228 USDT |
3,914,392.1098 |
0.5347 USDT |
0.5057 USDT |
0.5184 USDT |
0.5171 USDT |
| 2025-04-23 |
0.5569 USDT |
10,992,034.1587 |
0.5489 USDT |
0.5399 USDT |
0.5517 USDT |
0.5665 USDT |
| 2025-04-22 |
0.5273 USDT |
14,930,967.3098 |
0.5140 USDT |
0.5050 USDT |
0.5115 USDT |
0.5321 USDT |
| 2025-04-21 |
0.5478 USDT |
13,208,159.2387 |
0.5456 USDT |
0.4879 USDT |
0.5258 USDT |
0.5683 USDT |
| 2025-04-20 |
0.5951 USDT |
4,271,793.8668 |
0.6034 USDT |
0.5727 USDT |
0.5785 USDT |
0.5753 USDT |
| 2025-04-19 |
0.6371 USDT |
534,266.9799 |
0.6350 USDT |
0.6329 USDT |
0.6386 USDT |
0.6384 USDT |
| 2025-04-18 |
0.6416 USDT |
1,377,456.5795 |
0.6527 USDT |
0.6269 USDT |
0.6379 USDT |
0.6421 USDT |
| 2025-04-17 |
0.7074 USDT |
84,972.7479 |
0.7101 USDT |
0.7048 USDT |
0.7115 USDT |
0.7080 USDT |