Identifier on Huobi: oneusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-03 |
0.0297 USDT |
6,069,825.4026 ONE |
0.0288 USDT |
0.0280 USDT |
0.0283 USDT |
0.0321 USDT |
| 2025-01-02 |
0.0288 USDT |
6,763,319.7081 ONE |
0.0278 USDT |
0.0278 USDT |
0.0283 USDT |
0.0294 USDT |
| 2025-01-01 |
0.0264 USDT |
3,880,607.2119 ONE |
0.0263 USDT |
0.0258 USDT |
0.0262 USDT |
0.0270 USDT |
| 2024-12-31 |
0.0271 USDT |
6,556,284.0364 ONE |
0.0275 USDT |
0.0264 USDT |
0.0268 USDT |
0.0272 USDT |
| 2024-12-30 |
0.0280 USDT |
12,722,048.2432 ONE |
0.0282 USDT |
0.0266 USDT |
0.0269 USDT |
0.0277 USDT |
| 2024-12-29 |
0.0294 USDT |
5,193,463.9049 ONE |
0.0301 USDT |
0.0284 USDT |
0.0286 USDT |
0.0285 USDT |
| 2024-12-28 |
0.0283 USDT |
3,957,485.3073 ONE |
0.0286 USDT |
0.0278 USDT |
0.0281 USDT |
0.0281 USDT |
| 2024-12-27 |
0.0298 USDT |
6,735,386.6483 ONE |
0.0296 USDT |
0.0283 USDT |
0.0290 USDT |
0.0291 USDT |
| 2024-12-26 |
0.0308 USDT |
7,834,419.7760 ONE |
0.0322 USDT |
0.0292 USDT |
0.0297 USDT |
0.0295 USDT |
| 2024-12-25 |
0.0322 USDT |
3,124,362.4851 ONE |
0.0324 USDT |
0.0318 USDT |
0.0322 USDT |
0.0323 USDT |
| 2024-12-24 |
0.0304 USDT |
7,812,026.0107 ONE |
0.0304 USDT |
0.0289 USDT |
0.0294 USDT |
0.0329 USDT |
| 2024-12-23 |
0.0266 USDT |
6,047,828.6353 ONE |
0.0255 USDT |
0.0247 USDT |
0.0255 USDT |
0.0275 USDT |
| 2024-12-22 |
0.0252 USDT |
9,962,277.7070 ONE |
0.0252 USDT |
0.0242 USDT |
0.0249 USDT |
0.0253 USDT |
| 2024-12-21 |
0.0271 USDT |
12,468,295.4611 ONE |
0.0268 USDT |
0.0248 USDT |
0.0255 USDT |
0.0253 USDT |
| 2024-12-20 |
0.0247 USDT |
19,498,272.9497 ONE |
0.0251 USDT |
0.0216 USDT |
0.0231 USDT |
0.0260 USDT |
| 2024-12-19 |
0.0269 USDT |
19,481,936.1466 ONE |
0.0278 USDT |
0.0243 USDT |
0.0254 USDT |
0.0255 USDT |
| 2024-12-18 |
0.0308 USDT |
7,280,205.9288 ONE |
0.0316 USDT |
0.0297 USDT |
0.0302 USDT |
0.0301 USDT |
| 2024-12-17 |
0.0325 USDT |
10,189,222.6399 ONE |
0.0328 USDT |
0.0313 USDT |
0.0323 USDT |
0.0325 USDT |
| 2024-12-16 |
0.0329 USDT |
11,133,961.1724 ONE |
0.0343 USDT |
0.0311 USDT |
0.0316 USDT |
0.0332 USDT |
| 2024-12-15 |
0.0322 USDT |
4,096,966.9543 ONE |
0.0326 USDT |
0.0314 USDT |
0.0320 USDT |
0.0325 USDT |
| 2024-12-14 |
0.0339 USDT |
7,146,542.7489 ONE |
0.0346 USDT |
0.0324 USDT |
0.0328 USDT |
0.0324 USDT |
| 2024-12-13 |
0.0349 USDT |
9,194,362.7200 ONE |
0.0358 USDT |
0.0335 USDT |
0.0347 USDT |
0.0355 USDT |
| 2024-12-12 |
0.0371 USDT |
12,711,973.5745 ONE |
0.0355 USDT |
0.0342 USDT |
0.0356 USDT |
0.0362 USDT |
| 2024-12-11 |
0.0342 USDT |
13,290,354.7492 ONE |
0.0340 USDT |
0.0313 USDT |
0.0337 USDT |
0.0348 USDT |
| 2024-12-10 |
0.0334 USDT |
22,237,754.0523 ONE |
0.0340 USDT |
0.0318 USDT |
0.0335 USDT |
0.0350 USDT |
| 2024-12-09 |
0.0404 USDT |
8,084,910.0533 ONE |
0.0428 USDT |
0.0382 USDT |
0.0390 USDT |
0.0390 USDT |
| 2024-12-08 |
0.0436 USDT |
8,457,024.1614 ONE |
0.0456 USDT |
0.0414 USDT |
0.0420 USDT |
0.0423 USDT |
| 2024-12-07 |
0.0428 USDT |
7,155,724.3499 ONE |
0.0398 USDT |
0.0395 USDT |
0.0415 USDT |
0.0413 USDT |
| 2024-12-06 |
0.0335 USDT |
5,652,526.1446 ONE |
0.0319 USDT |
0.0316 USDT |
0.0324 USDT |
0.0324 USDT |
| 2024-12-05 |
0.0327 USDT |
10,490,963.6285 ONE |
0.0331 USDT |
0.0310 USDT |
0.0323 USDT |
0.0322 USDT |
| 2024-12-04 |
0.0315 USDT |
13,597,978.8999 ONE |
0.0303 USDT |
0.0297 USDT |
0.0304 USDT |
0.0334 USDT |
| 2024-12-03 |
0.0299 USDT |
12,388,547.8803 ONE |
0.0297 USDT |
0.0276 USDT |
0.0288 USDT |
0.0297 USDT |
| 2024-12-02 |
0.0287 USDT |
8,995,864.2550 ONE |
0.0294 USDT |
0.0270 USDT |
0.0275 USDT |
0.0283 USDT |
| 2024-12-01 |
0.0282 USDT |
5,995,845.6503 ONE |
0.0283 USDT |
0.0272 USDT |
0.0277 USDT |
0.0303 USDT |
| 2024-11-30 |
0.0287 USDT |
16,248,793.8097 ONE |
0.0267 USDT |
0.0263 USDT |
0.0267 USDT |
0.0287 USDT |
| 2024-11-29 |
0.0250 USDT |
11,757,131.7033 ONE |
0.0241 USDT |
0.0237 USDT |
0.0240 USDT |
0.0258 USDT |
| 2024-11-28 |
0.0235 USDT |
11,853,484.9249 ONE |
0.0240 USDT |
0.0228 USDT |
0.0233 USDT |
0.0239 USDT |
| 2024-11-27 |
0.0238 USDT |
9,547,103.7734 ONE |
0.0231 USDT |
0.0226 USDT |
0.0233 USDT |
0.0242 USDT |
| 2024-11-26 |
0.0234 USDT |
17,949,898.9279 ONE |
0.0244 USDT |
0.0218 USDT |
0.0228 USDT |
0.0232 USDT |
| 2024-11-25 |
0.0242 USDT |
10,014,635.9601 ONE |
0.0245 USDT |
0.0229 USDT |
0.0237 USDT |
0.0251 USDT |
| 2024-11-24 |
0.0253 USDT |
24,119,126.6205 ONE |
0.0209 USDT |
0.0205 USDT |
0.0224 USDT |
0.0241 USDT |
| 2024-11-23 |
0.0189 USDT |
22,855,132.2778 ONE |
0.0173 USDT |
0.0169 USDT |
0.0174 USDT |
0.0208 USDT |
| 2024-11-22 |
0.0168 USDT |
20,128,779.6306 ONE |
0.0156 USDT |
0.0153 USDT |
0.0155 USDT |
0.0169 USDT |
| 2024-11-21 |
0.0146 USDT |
13,824,792.9587 ONE |
0.0142 USDT |
0.0138 USDT |
0.0143 USDT |
0.0150 USDT |
| 2024-11-20 |
0.0149 USDT |
11,542,419.9702 ONE |
0.0153 USDT |
0.0145 USDT |
0.0148 USDT |
0.0149 USDT |
| 2024-11-19 |
0.0157 USDT |
16,724,304.9082 ONE |
0.0161 USDT |
0.0153 USDT |
0.0156 USDT |
0.0157 USDT |
| 2024-11-18 |
0.0146 USDT |
8,449,299.8935 ONE |
0.0139 USDT |
0.0138 USDT |
0.0142 USDT |
0.0149 USDT |
| 2024-11-17 |
0.0147 USDT |
14,990,316.6645 ONE |
0.0150 USDT |
0.0142 USDT |
0.0145 USDT |
0.0145 USDT |
| 2024-11-16 |
0.0143 USDT |
15,288,987.6171 ONE |
0.0139 USDT |
0.0138 USDT |
0.0141 USDT |
0.0144 USDT |
| 2024-11-15 |
0.0131 USDT |
21,198,746.9434 ONE |
0.0131 USDT |
0.0126 USDT |
0.0129 USDT |
0.0133 USDT |