Identifier on Huobi: openusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-24 |
0.3627 USDT |
1,499,111.4744 OPEN |
0.3613 USDT |
0.3484 USDT |
0.3590 USDT |
0.3570 USDT |
| 2025-10-23 |
0.3516 USDT |
1,159,134.3314 OPEN |
0.3484 USDT |
0.3400 USDT |
0.3513 USDT |
0.3577 USDT |
| 2025-10-22 |
0.3927 USDT |
3,467,408.7637 OPEN |
0.3783 USDT |
0.3731 USDT |
0.3986 USDT |
0.3853 USDT |
| 2025-10-21 |
0.3868 USDT |
2,816,881.5073 OPEN |
0.3730 USDT |
0.3616 USDT |
0.3867 USDT |
0.4095 USDT |
| 2025-10-20 |
0.3511 USDT |
6,875,735.0858 OPEN |
0.3385 USDT |
0.3342 USDT |
0.3390 USDT |
0.3732 USDT |
| 2025-10-19 |
0.3410 USDT |
5,083,807.3625 OPEN |
0.3353 USDT |
0.3255 USDT |
0.3341 USDT |
0.3483 USDT |
| 2025-10-18 |
0.3422 USDT |
3,280,200.8408 OPEN |
0.3438 USDT |
0.3265 USDT |
0.3306 USDT |
0.3284 USDT |
| 2025-10-17 |
0.3404 USDT |
4,627,495.1973 OPEN |
0.3634 USDT |
0.3206 USDT |
0.3284 USDT |
0.3371 USDT |
| 2025-10-16 |
0.3782 USDT |
6,147,755.3373 OPEN |
0.3916 USDT |
0.3579 USDT |
0.3653 USDT |
0.3663 USDT |
| 2025-10-15 |
0.4065 USDT |
3,472,470.3609 OPEN |
0.4243 USDT |
0.3925 USDT |
0.3989 USDT |
0.3985 USDT |
| 2025-10-14 |
0.4148 USDT |
4,951,436.3519 OPEN |
0.4561 USDT |
0.3912 USDT |
0.4052 USDT |
0.4192 USDT |
| 2025-10-13 |
0.4491 USDT |
5,903,934.3208 OPEN |
0.4380 USDT |
0.4334 USDT |
0.4452 USDT |
0.4415 USDT |
| 2025-10-12 |
0.4358 USDT |
8,679,689.6047 OPEN |
0.3927 USDT |
0.3791 USDT |
0.4340 USDT |
0.4477 USDT |
| 2025-10-11 |
0.3771 USDT |
3,997,186.7446 OPEN |
0.3942 USDT |
0.3521 USDT |
0.3849 USDT |
0.3840 USDT |
| 2025-10-10 |
0.4514 USDT |
10,292,378.9751 OPEN |
0.5564 USDT |
0.1866 USDT |
0.4419 USDT |
0.4386 USDT |
| 2025-10-09 |
0.5611 USDT |
131,261.1757 OPEN |
0.5648 USDT |
0.5566 USDT |
0.5659 USDT |
0.5566 USDT |
| 2025-10-08 |
0.6065 USDT |
4,845,918.8740 OPEN |
0.6253 USDT |
0.5860 USDT |
0.5953 USDT |
0.6268 USDT |
| 2025-10-07 |
0.6590 USDT |
10,751,828.7874 OPEN |
0.6214 USDT |
0.6214 USDT |
0.6341 USDT |
0.6284 USDT |
| 2025-10-06 |
0.5839 USDT |
9,228,709.5582 OPEN |
0.5983 USDT |
0.5597 USDT |
0.5698 USDT |
0.6048 USDT |
| 2025-10-05 |
0.6216 USDT |
11,212,089.4713 OPEN |
0.5376 USDT |
0.5342 USDT |
0.6084 USDT |
0.6136 USDT |
| 2025-10-04 |
0.5718 USDT |
3,341,658.3319 OPEN |
0.6267 USDT |
0.5485 USDT |
0.5598 USDT |
0.5613 USDT |
| 2025-10-03 |
0.4863 USDT |
3,373,313.6478 OPEN |
0.4447 USDT |
0.4424 USDT |
0.4912 USDT |
0.4912 USDT |
| 2025-10-02 |
0.4636 USDT |
2,751,537.9097 OPEN |
0.4598 USDT |
0.4435 USDT |
0.4601 USDT |
0.4691 USDT |
| 2025-10-01 |
0.4315 USDT |
3,136,740.0282 OPEN |
0.4294 USDT |
0.4156 USDT |
0.4312 USDT |
0.4346 USDT |
| 2025-09-30 |
0.4514 USDT |
1,317,814.3645 OPEN |
0.4691 USDT |
0.4426 USDT |
0.4528 USDT |
0.4465 USDT |
| 2025-09-29 |
0.5121 USDT |
11,327,779.1250 OPEN |
0.5465 USDT |
0.4562 USDT |
0.4715 USDT |
0.4692 USDT |
| 2025-09-28 |
0.5347 USDT |
1,861,380.2738 OPEN |
0.5532 USDT |
0.5238 USDT |
0.5333 USDT |
0.5407 USDT |
| 2025-09-27 |
0.5678 USDT |
1,666,369.2509 OPEN |
0.5856 USDT |
0.5385 USDT |
0.5486 USDT |
0.5422 USDT |
| 2025-09-26 |
0.5780 USDT |
4,344,612.1743 OPEN |
0.5976 USDT |
0.5512 USDT |
0.5682 USDT |
0.5897 USDT |
| 2025-09-25 |
0.6520 USDT |
3,494,587.1135 OPEN |
0.7149 USDT |
0.5997 USDT |
0.6116 USDT |
0.6110 USDT |
| 2025-09-24 |
0.7292 USDT |
1,456,933.2664 OPEN |
0.7517 USDT |
0.7079 USDT |
0.7213 USDT |
0.7166 USDT |
| 2025-09-23 |
0.7344 USDT |
670,364.1637 OPEN |
0.7648 USDT |
0.7090 USDT |
0.7306 USDT |
0.7282 USDT |
| 2025-09-22 |
0.8850 USDT |
8,198,385.2018 OPEN |
0.9709 USDT |
0.8045 USDT |
0.8504 USDT |
0.8449 USDT |
| 2025-09-21 |
0.9930 USDT |
13,771,079.8235 OPEN |
0.9381 USDT |
0.9275 USDT |
0.9502 USDT |
0.9504 USDT |
| 2025-09-20 |
0.8687 USDT |
10,319,465.6077 OPEN |
0.9008 USDT |
0.8473 USDT |
0.8603 USDT |
0.9247 USDT |
| 2025-09-19 |
0.8974 USDT |
9,643,830.7831 OPEN |
0.8693 USDT |
0.8530 USDT |
0.8845 USDT |
0.9086 USDT |
| 2025-09-18 |
0.8587 USDT |
4,504,668.3069 OPEN |
0.8603 USDT |
0.8387 USDT |
0.8506 USDT |
0.8581 USDT |
| 2025-09-17 |
0.8447 USDT |
2,638,705.0755 OPEN |
0.8694 USDT |
0.8279 USDT |
0.8372 USDT |
0.8311 USDT |
| 2025-09-16 |
0.8529 USDT |
1,389,460.7572 OPEN |
0.8641 USDT |
0.8238 USDT |
0.8455 USDT |
0.8476 USDT |
| 2025-09-15 |
0.9432 USDT |
1,995,626.3892 OPEN |
1.0040 USDT |
0.8851 USDT |
0.9027 USDT |
0.8927 USDT |
| 2025-09-14 |
1.0449 USDT |
3,938,177.4102 OPEN |
0.9994 USDT |
0.9653 USDT |
0.9800 USDT |
0.9725 USDT |
| 2025-09-13 |
0.9347 USDT |
2,282,242.4590 OPEN |
0.9188 USDT |
0.8966 USDT |
0.9059 USDT |
0.9856 USDT |
| 2025-09-12 |
0.9011 USDT |
1,383,875.6918 OPEN |
0.9078 USDT |
0.8767 USDT |
0.8949 USDT |
0.8995 USDT |
| 2025-09-11 |
0.9700 USDT |
3,984,353.4841 OPEN |
1.0402 USDT |
0.8847 USDT |
0.9121 USDT |
0.8906 USDT |
| 2025-09-10 |
1.2781 USDT |
2,869,935.0066 OPEN |
1.1234 USDT |
1.0707 USDT |
1.1332 USDT |
1.2300 USDT |
| 2025-09-09 |
1.2473 USDT |
2,894,296.6823 OPEN |
1.4355 USDT |
1.1111 USDT |
1.2044 USDT |
1.1614 USDT |
| 2025-09-08 |
1.5838 USDT |
76,917.1515 OPEN |
0.2000 USDT |
0.2000 USDT |
1.4626 USDT |
1.4294 USDT |
| 2025-02-27 |
0.0051 USDT |
148,000,037.6645 OPEN |
0.0052 USDT |
0.0044 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-02-26 |
0.0060 USDT |
341,437,660.3447 OPEN |
0.0064 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-02-25 |
0.0060 USDT |
387,282,560.3708 OPEN |
0.0062 USDT |
0.0058 USDT |
0.0059 USDT |
0.0060 USDT |