Identifier on Huobi: pythusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0685 USDT |
358,299.1366 |
0.0682 USDT |
0.0680 USDT |
0.0689 USDT |
0.0687 USDT |
| 2026-01-07 |
0.0692 USDT |
5,294,595.8176 |
0.0704 USDT |
0.0673 USDT |
0.0684 USDT |
0.0681 USDT |
| 2026-01-06 |
0.0713 USDT |
10,101,011.5003 |
0.0705 USDT |
0.0679 USDT |
0.0694 USDT |
0.0719 USDT |
| 2026-01-05 |
0.0688 USDT |
9,424,907.8643 |
0.0678 USDT |
0.0661 USDT |
0.0668 USDT |
0.0714 USDT |
| 2026-01-04 |
0.0667 USDT |
7,274,518.5739 |
0.0637 USDT |
0.0637 USDT |
0.0644 USDT |
0.0680 USDT |
| 2026-01-03 |
0.0636 USDT |
5,002,109.7201 |
0.0634 USDT |
0.0623 USDT |
0.0629 USDT |
0.0640 USDT |
| 2026-01-02 |
0.0614 USDT |
658,011.7396 |
0.0620 USDT |
0.0611 USDT |
0.0614 USDT |
0.0614 USDT |
| 2026-01-01 |
0.0593 USDT |
5,843,048.0627 |
0.0559 USDT |
0.0556 USDT |
0.0558 USDT |
0.0620 USDT |
| 2025-12-31 |
0.0568 USDT |
6,465,994.3196 |
0.0586 USDT |
0.0544 USDT |
0.0551 USDT |
0.0561 USDT |
| 2025-12-30 |
0.0587 USDT |
4,894,043.8851 |
0.0587 USDT |
0.0579 USDT |
0.0584 USDT |
0.0585 USDT |
| 2025-12-29 |
0.0609 USDT |
5,716,033.6701 |
0.0608 USDT |
0.0588 USDT |
0.0597 USDT |
0.0597 USDT |
| 2025-12-28 |
0.0614 USDT |
3,762,821.8704 |
0.0616 USDT |
0.0599 USDT |
0.0602 USDT |
0.0605 USDT |
| 2025-12-27 |
0.0599 USDT |
890,193.8466 |
0.0596 USDT |
0.0596 USDT |
0.0598 USDT |
0.0596 USDT |
| 2025-12-26 |
0.0598 USDT |
1,762,927.5963 |
0.0589 USDT |
0.0586 USDT |
0.0592 USDT |
0.0606 USDT |
| 2025-12-25 |
0.0586 USDT |
549,216.0864 |
0.0586 USDT |
0.0583 USDT |
0.0586 USDT |
0.0590 USDT |
| 2025-12-24 |
0.0574 USDT |
5,054,134.7126 |
0.0580 USDT |
0.0563 USDT |
0.0571 USDT |
0.0586 USDT |
| 2025-12-23 |
0.0582 USDT |
5,936,612.4787 |
0.0590 USDT |
0.0567 USDT |
0.0577 USDT |
0.0585 USDT |
| 2025-12-22 |
0.0600 USDT |
8,999,988.4736 |
0.0595 USDT |
0.0587 USDT |
0.0596 USDT |
0.0600 USDT |
| 2025-12-21 |
0.0603 USDT |
3,670,925.0903 |
0.0611 USDT |
0.0597 USDT |
0.0600 USDT |
0.0599 USDT |
| 2025-12-20 |
0.0581 USDT |
1,400,284.1633 |
0.0582 USDT |
0.0578 USDT |
0.0580 USDT |
0.0585 USDT |
| 2025-12-19 |
0.0542 USDT |
555,659.6705 |
0.0545 USDT |
0.0538 USDT |
0.0542 USDT |
0.0540 USDT |
| 2025-12-18 |
0.0563 USDT |
1,055,739.3514 |
0.0564 USDT |
0.0558 USDT |
0.0564 USDT |
0.0559 USDT |
| 2025-12-17 |
0.0581 USDT |
15,294,003.7635 |
0.0598 USDT |
0.0556 USDT |
0.0564 USDT |
0.0565 USDT |
| 2025-12-16 |
0.0590 USDT |
9,823,479.4906 |
0.0591 USDT |
0.0577 USDT |
0.0583 USDT |
0.0601 USDT |
| 2025-12-15 |
0.0623 USDT |
4,277,734.1706 |
0.0611 USDT |
0.0610 USDT |
0.0616 USDT |
0.0628 USDT |
| 2025-12-14 |
0.0647 USDT |
2,062,305.0567 |
0.0653 USDT |
0.0639 USDT |
0.0642 USDT |
0.0639 USDT |
| 2025-12-13 |
0.0651 USDT |
8,094,143.4724 |
0.0649 USDT |
0.0639 USDT |
0.0644 USDT |
0.0652 USDT |
| 2025-12-12 |
0.0648 USDT |
15,649,258.1294 |
0.0644 USDT |
0.0613 USDT |
0.0632 USDT |
0.0636 USDT |
| 2025-12-11 |
0.0653 USDT |
766,378.6321 |
0.0682 USDT |
0.0622 USDT |
0.0632 USDT |
0.0661 USDT |
| 2025-12-10 |
0.0696 USDT |
1,820,565.8291 |
0.0708 USDT |
0.0679 USDT |
0.0685 USDT |
0.0683 USDT |
| 2025-12-09 |
0.0684 USDT |
505,041.5661 |
0.0691 USDT |
0.0676 USDT |
0.0679 USDT |
0.0676 USDT |
| 2025-12-08 |
0.0699 USDT |
3,885,612.6772 |
0.0691 USDT |
0.0687 USDT |
0.0694 USDT |
0.0692 USDT |
| 2025-12-07 |
0.0690 USDT |
2,302,002.0492 |
0.0695 USDT |
0.0662 USDT |
0.0674 USDT |
0.0673 USDT |
| 2025-12-06 |
0.0687 USDT |
1,463,341.3181 |
0.0684 USDT |
0.0679 USDT |
0.0684 USDT |
0.0689 USDT |
| 2025-12-05 |
0.0708 USDT |
4,874,836.8162 |
0.0717 USDT |
0.0668 USDT |
0.0681 USDT |
0.0677 USDT |
| 2025-12-04 |
0.0744 USDT |
4,206,353.5910 |
0.0749 USDT |
0.0732 USDT |
0.0739 USDT |
0.0732 USDT |
| 2025-12-03 |
0.0739 USDT |
2,385,341.8779 |
0.0726 USDT |
0.0720 USDT |
0.0728 USDT |
0.0745 USDT |
| 2025-12-02 |
0.0678 USDT |
286,406.7511 |
0.0677 USDT |
0.0673 USDT |
0.0678 USDT |
0.0678 USDT |
| 2025-12-01 |
0.0676 USDT |
3,283,167.8676 |
0.0676 USDT |
0.0662 USDT |
0.0669 USDT |
0.0676 USDT |
| 2025-11-30 |
0.0751 USDT |
6,731,641.2612 |
0.0754 USDT |
0.0741 USDT |
0.0747 USDT |
0.0753 USDT |
| 2025-11-29 |
0.0756 USDT |
3,713,906.2451 |
0.0757 USDT |
0.0748 USDT |
0.0754 USDT |
0.0757 USDT |
| 2025-11-28 |
0.0773 USDT |
5,001,321.1641 |
0.0767 USDT |
0.0753 USDT |
0.0762 USDT |
0.0777 USDT |
| 2025-11-27 |
0.0774 USDT |
7,563,922.2138 |
0.0791 USDT |
0.0743 USDT |
0.0753 USDT |
0.0760 USDT |
| 2025-11-26 |
0.0770 USDT |
3,556,157.5281 |
0.0780 USDT |
0.0759 USDT |
0.0767 USDT |
0.0760 USDT |
| 2025-11-25 |
0.0766 USDT |
1,478,247.8308 |
0.0774 USDT |
0.0758 USDT |
0.0764 USDT |
0.0762 USDT |
| 2025-11-24 |
0.0730 USDT |
1,264,282.3007 |
0.0722 USDT |
0.0714 USDT |
0.0728 USDT |
0.0739 USDT |
| 2025-11-23 |
0.0738 USDT |
3,206,551.0363 |
0.0745 USDT |
0.0720 USDT |
0.0735 USDT |
0.0722 USDT |
| 2025-11-22 |
0.0728 USDT |
3,314,419.2302 |
0.0742 USDT |
0.0710 USDT |
0.0723 USDT |
0.0737 USDT |
| 2025-11-21 |
0.0774 USDT |
13,015,122.4096 |
0.0809 USDT |
0.0706 USDT |
0.0745 USDT |
0.0760 USDT |
| 2025-11-20 |
0.0850 USDT |
12,817,249.5773 |
0.0843 USDT |
0.0786 USDT |
0.0810 USDT |
0.0794 USDT |