Identifier on Huobi: openusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.1889 USDT |
8,411,784.1626 OPEN |
0.1912 USDT |
0.1755 USDT |
0.1785 USDT |
0.1781 USDT |
| 2025-12-14 |
0.2027 USDT |
3,662,879.9841 OPEN |
0.2037 USDT |
0.1990 USDT |
0.2004 USDT |
0.1997 USDT |
| 2025-12-13 |
0.2003 USDT |
3,065,699.0575 OPEN |
0.2007 USDT |
0.1985 USDT |
0.2004 USDT |
0.2009 USDT |
| 2025-12-12 |
0.2059 USDT |
1,568,428.6394 OPEN |
0.2075 USDT |
0.2029 USDT |
0.2065 USDT |
0.2051 USDT |
| 2025-12-11 |
0.2035 USDT |
11,781,037.6756 OPEN |
0.2075 USDT |
0.1999 USDT |
0.2029 USDT |
0.2075 USDT |
| 2025-12-10 |
0.2181 USDT |
9,742,862.6267 OPEN |
0.2247 USDT |
0.2131 USDT |
0.2149 USDT |
0.2198 USDT |
| 2025-12-09 |
0.2122 USDT |
7,323,391.4470 OPEN |
0.2147 USDT |
0.2083 USDT |
0.2114 USDT |
0.2163 USDT |
| 2025-12-08 |
0.2160 USDT |
2,205,658.5072 OPEN |
0.2139 USDT |
0.2116 USDT |
0.2151 USDT |
0.2186 USDT |
| 2025-12-07 |
0.2188 USDT |
1,488,221.9817 OPEN |
0.2196 USDT |
0.2165 USDT |
0.2188 USDT |
0.2191 USDT |
| 2025-12-06 |
0.2188 USDT |
8,159,025.5739 OPEN |
0.2195 USDT |
0.2148 USDT |
0.2168 USDT |
0.2222 USDT |
| 2025-12-05 |
0.2180 USDT |
1,033,254.3259 OPEN |
0.2166 USDT |
0.2157 USDT |
0.2193 USDT |
0.2196 USDT |
| 2025-12-04 |
0.2287 USDT |
9,464,420.0526 OPEN |
0.2335 USDT |
0.2188 USDT |
0.2251 USDT |
0.2247 USDT |
| 2025-12-03 |
0.2257 USDT |
8,962,716.1143 OPEN |
0.2229 USDT |
0.2207 USDT |
0.2242 USDT |
0.2259 USDT |
| 2025-12-02 |
0.2122 USDT |
4,318,716.4314 OPEN |
0.2162 USDT |
0.2088 USDT |
0.2117 USDT |
0.2115 USDT |
| 2025-12-01 |
0.2195 USDT |
2,553,770.9873 OPEN |
0.2324 USDT |
0.2070 USDT |
0.2172 USDT |
0.2144 USDT |
| 2025-11-30 |
0.2330 USDT |
5,162,292.3673 OPEN |
0.2358 USDT |
0.2290 USDT |
0.2327 USDT |
0.2334 USDT |
| 2025-11-29 |
0.2397 USDT |
12,745,599.2987 OPEN |
0.2405 USDT |
0.2349 USDT |
0.2383 USDT |
0.2378 USDT |
| 2025-11-28 |
0.2505 USDT |
20,642,905.1062 OPEN |
0.2582 USDT |
0.2362 USDT |
0.2412 USDT |
0.2430 USDT |
| 2025-11-27 |
0.2536 USDT |
21,837,666.9401 OPEN |
0.2436 USDT |
0.2392 USDT |
0.2425 USDT |
0.2623 USDT |
| 2025-11-26 |
0.2402 USDT |
9,753,373.0000 OPEN |
0.2481 USDT |
0.2334 USDT |
0.2362 USDT |
0.2420 USDT |
| 2025-11-25 |
0.2427 USDT |
4,993,258.0198 OPEN |
0.2493 USDT |
0.2387 USDT |
0.2422 USDT |
0.2421 USDT |
| 2025-11-24 |
0.2584 USDT |
9,321,930.6479 OPEN |
0.2361 USDT |
0.2361 USDT |
0.2614 USDT |
0.2545 USDT |
| 2025-11-23 |
0.2439 USDT |
4,550,479.9711 OPEN |
0.2464 USDT |
0.2372 USDT |
0.2402 USDT |
0.2386 USDT |
| 2025-11-22 |
0.2480 USDT |
29,692,130.4328 OPEN |
0.2470 USDT |
0.2356 USDT |
0.2453 USDT |
0.2465 USDT |
| 2025-11-20 |
0.2442 USDT |
15,094,806.4852 OPEN |
0.2455 USDT |
0.2299 USDT |
0.2361 USDT |
0.2403 USDT |
| 2025-11-19 |
0.2420 USDT |
15,527,217.2335 OPEN |
0.2488 USDT |
0.2290 USDT |
0.2376 USDT |
0.2358 USDT |
| 2025-11-18 |
0.2419 USDT |
6,279,048.6715 OPEN |
0.2430 USDT |
0.2362 USDT |
0.2411 USDT |
0.2406 USDT |
| 2025-11-17 |
0.2491 USDT |
4,285,818.2741 OPEN |
0.2454 USDT |
0.2421 USDT |
0.2487 USDT |
0.2470 USDT |
| 2025-11-16 |
0.2500 USDT |
6,616,493.2259 OPEN |
0.2543 USDT |
0.2363 USDT |
0.2442 USDT |
0.2376 USDT |
| 2025-11-15 |
0.2587 USDT |
5,762,316.2294 OPEN |
0.2521 USDT |
0.2512 USDT |
0.2562 USDT |
0.2560 USDT |
| 2025-11-14 |
0.2536 USDT |
4,135,508.0484 OPEN |
0.2610 USDT |
0.2430 USDT |
0.2530 USDT |
0.2525 USDT |
| 2025-11-13 |
0.2752 USDT |
418,600.8352 OPEN |
0.2700 USDT |
0.2683 USDT |
0.2870 USDT |
0.2736 USDT |
| 2025-11-12 |
0.2758 USDT |
4,993,075.2561 OPEN |
0.2753 USDT |
0.2608 USDT |
0.2710 USDT |
0.2698 USDT |
| 2025-11-11 |
0.2845 USDT |
5,026,586.5678 OPEN |
0.2938 USDT |
0.2755 USDT |
0.2803 USDT |
0.2777 USDT |
| 2025-11-10 |
0.2943 USDT |
4,448,041.5749 OPEN |
0.2949 USDT |
0.2842 USDT |
0.2907 USDT |
0.2937 USDT |
| 2025-11-09 |
0.2881 USDT |
1,456,900.3797 OPEN |
0.3010 USDT |
0.2802 USDT |
0.2851 USDT |
0.2834 USDT |
| 2025-11-08 |
0.3142 USDT |
1,504,393.2970 OPEN |
0.2887 USDT |
0.2873 USDT |
0.3288 USDT |
0.3059 USDT |
| 2025-11-07 |
0.2755 USDT |
11,087,802.4646 OPEN |
0.2649 USDT |
0.2596 USDT |
0.2695 USDT |
0.2889 USDT |
| 2025-11-06 |
0.2816 USDT |
4,340,231.7198 OPEN |
0.2902 USDT |
0.2728 USDT |
0.2785 USDT |
0.2782 USDT |
| 2025-11-05 |
0.2883 USDT |
7,249,733.7681 OPEN |
0.2809 USDT |
0.2767 USDT |
0.2858 USDT |
0.2899 USDT |
| 2025-11-03 |
0.3189 USDT |
2,942,549.5397 OPEN |
0.3474 USDT |
0.2730 USDT |
0.3051 USDT |
0.2992 USDT |
| 2025-11-02 |
0.3544 USDT |
619,007.2245 OPEN |
0.3586 USDT |
0.3463 USDT |
0.3541 USDT |
0.3492 USDT |
| 2025-11-01 |
0.3517 USDT |
759,841.9537 OPEN |
0.3468 USDT |
0.3416 USDT |
0.3513 USDT |
0.3565 USDT |
| 2025-10-31 |
0.3427 USDT |
507,134.7569 OPEN |
0.3345 USDT |
0.3323 USDT |
0.3419 USDT |
0.3433 USDT |
| 2025-10-30 |
0.3609 USDT |
1,742,016.7923 OPEN |
0.3777 USDT |
0.3369 USDT |
0.3411 USDT |
0.3369 USDT |
| 2025-10-29 |
0.3827 USDT |
1,534,528.0065 OPEN |
0.3722 USDT |
0.3653 USDT |
0.3689 USDT |
0.3888 USDT |
| 2025-10-28 |
0.3814 USDT |
1,151,928.5100 OPEN |
0.3886 USDT |
0.3631 USDT |
0.3772 USDT |
0.3755 USDT |
| 2025-10-27 |
0.3982 USDT |
329,280.5869 OPEN |
0.4031 USDT |
0.3924 USDT |
0.3967 USDT |
0.3964 USDT |
| 2025-10-26 |
0.4002 USDT |
2,024,269.5347 OPEN |
0.3981 USDT |
0.3864 USDT |
0.3919 USDT |
0.4026 USDT |
| 2025-10-25 |
0.4089 USDT |
5,792,668.3481 OPEN |
0.3841 USDT |
0.3800 USDT |
0.3974 USDT |
0.3959 USDT |