Identifier on Huobi: ondousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4762 USDT |
10,422,008.1253 |
0.4910 USDT |
0.4553 USDT |
0.4630 USDT |
0.4604 USDT |
| 2025-12-04 |
0.5087 USDT |
15,230,350.7485 |
0.5131 USDT |
0.4975 USDT |
0.5028 USDT |
0.4992 USDT |
| 2025-12-03 |
0.5087 USDT |
10,153,477.1285 |
0.5016 USDT |
0.4994 USDT |
0.5051 USDT |
0.5137 USDT |
| 2025-12-02 |
0.4628 USDT |
4,433,854.4845 |
0.4632 USDT |
0.4573 USDT |
0.4611 USDT |
0.4592 USDT |
| 2025-12-01 |
0.4608 USDT |
28,361,886.4504 |
0.4729 USDT |
0.4477 USDT |
0.4538 USDT |
0.4632 USDT |
| 2025-11-30 |
0.5141 USDT |
13,675,077.4858 |
0.5100 USDT |
0.5063 USDT |
0.5122 USDT |
0.5162 USDT |
| 2025-11-29 |
0.5140 USDT |
9,681,160.7983 |
0.5160 USDT |
0.5086 USDT |
0.5121 USDT |
0.5116 USDT |
| 2025-11-28 |
0.5217 USDT |
13,439,768.7382 |
0.5222 USDT |
0.5135 USDT |
0.5178 USDT |
0.5302 USDT |
| 2025-11-27 |
0.5198 USDT |
15,277,981.3774 |
0.5181 USDT |
0.5153 USDT |
0.5194 USDT |
0.5218 USDT |
| 2025-11-26 |
0.5023 USDT |
12,425,214.7332 |
0.5062 USDT |
0.4973 USDT |
0.5009 USDT |
0.4979 USDT |
| 2025-11-25 |
0.4995 USDT |
4,665,132.3765 |
0.5004 USDT |
0.4941 USDT |
0.5003 USDT |
0.5000 USDT |
| 2025-11-24 |
0.4783 USDT |
2,356,447.0038 |
0.4761 USDT |
0.4704 USDT |
0.4771 USDT |
0.4825 USDT |
| 2025-11-23 |
0.4750 USDT |
8,677,752.2585 |
0.4706 USDT |
0.4653 USDT |
0.4698 USDT |
0.4761 USDT |
| 2025-11-22 |
0.4615 USDT |
11,851,355.4812 |
0.4668 USDT |
0.4530 USDT |
0.4597 USDT |
0.4647 USDT |
| 2025-11-21 |
0.4781 USDT |
27,268,426.9088 |
0.5010 USDT |
0.4446 USDT |
0.4641 USDT |
0.4621 USDT |
| 2025-11-20 |
0.5288 USDT |
18,034,093.6463 |
0.5294 USDT |
0.4981 USDT |
0.5060 USDT |
0.5030 USDT |
| 2025-11-19 |
0.5344 USDT |
3,385,039.2845 |
0.5407 USDT |
0.5233 USDT |
0.5321 USDT |
0.5310 USDT |
| 2025-11-18 |
0.5272 USDT |
69,214.8441 |
0.5311 USDT |
0.5192 USDT |
0.5317 USDT |
0.5369 USDT |
| 2025-11-17 |
0.5607 USDT |
345,613.2498 |
0.5577 USDT |
0.5508 USDT |
0.5608 USDT |
0.5629 USDT |
| 2025-11-16 |
0.5848 USDT |
1,484,801.6021 |
0.5830 USDT |
0.5726 USDT |
0.5813 USDT |
0.5868 USDT |
| 2025-11-15 |
0.5864 USDT |
920,854.3482 |
0.5753 USDT |
0.5747 USDT |
0.5829 USDT |
0.5864 USDT |
| 2025-11-14 |
0.6094 USDT |
1,257,372.1164 |
0.6135 USDT |
0.6044 USDT |
0.6098 USDT |
0.6076 USDT |
| 2025-11-13 |
0.6325 USDT |
13,163,752.1355 |
0.6436 USDT |
0.5947 USDT |
0.6021 USDT |
0.6135 USDT |
| 2025-11-12 |
0.6571 USDT |
3,492,213.2483 |
0.6490 USDT |
0.6320 USDT |
0.6463 USDT |
0.6366 USDT |
| 2025-11-11 |
0.6849 USDT |
3,846,599.0531 |
0.6928 USDT |
0.6672 USDT |
0.6747 USDT |
0.6747 USDT |
| 2025-11-10 |
0.6823 USDT |
1,417,508.7757 |
0.6714 USDT |
0.6661 USDT |
0.6828 USDT |
0.6821 USDT |
| 2025-11-09 |
0.6604 USDT |
3,076,356.6791 |
0.6367 USDT |
0.6345 USDT |
0.6424 USDT |
0.6714 USDT |
| 2025-11-08 |
0.6632 USDT |
5,114,688.6446 |
0.6669 USDT |
0.6399 USDT |
0.6497 USDT |
0.6579 USDT |
| 2025-11-07 |
0.6254 USDT |
5,738,385.0994 |
0.5952 USDT |
0.5910 USDT |
0.6044 USDT |
0.6737 USDT |
| 2025-11-06 |
0.6139 USDT |
159,855.8389 |
0.6156 USDT |
0.6104 USDT |
0.6161 USDT |
0.6104 USDT |
| 2025-11-05 |
0.6072 USDT |
3,777,108.4371 |
0.5934 USDT |
0.5629 USDT |
0.5855 USDT |
0.6162 USDT |
| 2025-11-04 |
0.6105 USDT |
1,850,145.6076 |
0.6155 USDT |
0.5542 USDT |
0.5786 USDT |
0.5613 USDT |
| 2025-11-03 |
0.6607 USDT |
6,200,937.8260 |
0.6976 USDT |
0.6408 USDT |
0.6447 USDT |
0.6447 USDT |
| 2025-11-02 |
0.7003 USDT |
2,229,737.5958 |
0.7030 USDT |
0.6962 USDT |
0.6999 USDT |
0.7043 USDT |
| 2025-11-01 |
0.6857 USDT |
674,125.9927 |
0.6877 USDT |
0.6827 USDT |
0.6877 USDT |
0.6833 USDT |
| 2025-10-31 |
0.6941 USDT |
1,651,617.0611 |
0.6888 USDT |
0.6876 USDT |
0.6963 USDT |
0.6955 USDT |
| 2025-10-30 |
0.7260 USDT |
9,170,959.4059 |
0.7282 USDT |
0.7043 USDT |
0.7286 USDT |
0.7329 USDT |
| 2025-10-29 |
0.7301 USDT |
2,295,395.2755 |
0.7287 USDT |
0.7262 USDT |
0.7318 USDT |
0.7312 USDT |
| 2025-10-28 |
0.7481 USDT |
1,648,004.1922 |
0.7458 USDT |
0.7433 USDT |
0.7500 USDT |
0.7488 USDT |
| 2025-10-27 |
0.7579 USDT |
29,395,733.4360 |
0.7697 USDT |
0.7398 USDT |
0.7469 USDT |
0.7458 USDT |
| 2025-10-26 |
0.7439 USDT |
10,129,179.2752 |
0.7357 USDT |
0.7231 USDT |
0.7261 USDT |
0.7519 USDT |
| 2025-10-25 |
0.7299 USDT |
9,278,821.4753 |
0.7443 USDT |
0.7201 USDT |
0.7251 USDT |
0.7256 USDT |
| 2025-10-24 |
0.7297 USDT |
7,238,597.8201 |
0.7219 USDT |
0.7190 USDT |
0.7244 USDT |
0.7320 USDT |
| 2025-10-23 |
0.7079 USDT |
3,325,194.7442 |
0.7030 USDT |
0.7018 USDT |
0.7064 USDT |
0.7102 USDT |
| 2025-10-22 |
0.7132 USDT |
19,670,675.9735 |
0.7219 USDT |
0.6802 USDT |
0.6981 USDT |
0.7030 USDT |
| 2025-10-21 |
0.7449 USDT |
29,449,947.3185 |
0.7520 USDT |
0.7185 USDT |
0.7242 USDT |
0.7374 USDT |
| 2025-10-20 |
0.7526 USDT |
21,175,482.3169 |
0.7314 USDT |
0.7150 USDT |
0.7271 USDT |
0.7485 USDT |
| 2025-10-19 |
0.7202 USDT |
10,529,178.1596 |
0.7134 USDT |
0.7010 USDT |
0.7101 USDT |
0.7387 USDT |
| 2025-10-18 |
0.7136 USDT |
7,425,382.7449 |
0.7047 USDT |
0.7030 USDT |
0.7131 USDT |
0.7172 USDT |
| 2025-10-17 |
0.7126 USDT |
13,726,760.3133 |
0.7273 USDT |
0.6657 USDT |
0.6850 USDT |
0.6755 USDT |