Identifier on Huobi: quickusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0276 USDT |
30,555,050.4563 |
0.0277 USDT |
0.0270 USDT |
0.0278 USDT |
0.0279 USDT |
| 2025-03-29 |
0.0270 USDT |
202,562,617.5193 |
0.0258 USDT |
0.0252 USDT |
0.0260 USDT |
0.0277 USDT |
| 2025-03-28 |
0.0265 USDT |
46,745,498.8852 |
0.0281 USDT |
0.0253 USDT |
0.0256 USDT |
0.0256 USDT |
| 2025-03-27 |
0.0282 USDT |
70,427,608.6007 |
0.0277 USDT |
0.0276 USDT |
0.0281 USDT |
0.0281 USDT |
| 2025-03-26 |
0.0283 USDT |
18,358,341.1460 |
0.0281 USDT |
0.0276 USDT |
0.0279 USDT |
0.0278 USDT |
| 2025-03-25 |
0.0281 USDT |
23,988,946.7120 |
0.0284 USDT |
0.0275 USDT |
0.0280 USDT |
0.0282 USDT |
| 2025-03-24 |
0.0272 USDT |
89,596,154.7415 |
0.0265 USDT |
0.0261 USDT |
0.0266 USDT |
0.0287 USDT |
| 2025-03-23 |
0.0268 USDT |
124,312,564.3806 |
0.0271 USDT |
0.0261 USDT |
0.0265 USDT |
0.0264 USDT |
| 2025-03-22 |
0.0268 USDT |
41,576,673.7740 |
0.0261 USDT |
0.0257 USDT |
0.0261 USDT |
0.0278 USDT |
| 2025-03-21 |
0.0268 USDT |
4,054,588.4732 |
0.0268 USDT |
0.0266 USDT |
0.0271 USDT |
0.0268 USDT |
| 2025-03-20 |
0.0275 USDT |
7,962,453.5194 |
0.0279 USDT |
0.0273 USDT |
0.0275 USDT |
0.0276 USDT |
| 2025-03-19 |
0.0278 USDT |
9,474,406.3000 |
0.0276 USDT |
0.0276 USDT |
0.0280 USDT |
0.0279 USDT |
| 2025-03-18 |
0.0292 USDT |
1,344,911.3754 |
0.0291 USDT |
0.0290 USDT |
0.0293 USDT |
0.0290 USDT |
| 2025-03-17 |
0.0292 USDT |
52,355,704.4061 |
0.0286 USDT |
0.0285 USDT |
0.0291 USDT |
0.0291 USDT |
| 2025-03-16 |
0.0292 USDT |
158,449,827.3052 |
0.0298 USDT |
0.0276 USDT |
0.0286 USDT |
0.0292 USDT |
| 2025-03-15 |
0.0267 USDT |
46,570,029.5957 |
0.0280 USDT |
0.0259 USDT |
0.0265 USDT |
0.0266 USDT |
| 2025-03-14 |
0.0273 USDT |
41,604,513.5323 |
0.0265 USDT |
0.0262 USDT |
0.0269 USDT |
0.0279 USDT |
| 2025-03-13 |
0.0271 USDT |
38,336,481.5575 |
0.0294 USDT |
0.0261 USDT |
0.0271 USDT |
0.0272 USDT |
| 2025-03-12 |
0.0305 USDT |
14,250,036.9086 |
0.0302 USDT |
0.0294 USDT |
0.0306 USDT |
0.0305 USDT |
| 2025-03-11 |
0.0288 USDT |
59,656,601.8596 |
0.0251 USDT |
0.0241 USDT |
0.0262 USDT |
0.0303 USDT |
| 2025-03-10 |
0.0254 USDT |
18,547,105.2446 |
0.0246 USDT |
0.0245 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-03-09 |
0.0235 USDT |
17,264,480.7216 |
0.0238 USDT |
0.0227 USDT |
0.0232 USDT |
0.0243 USDT |
| 2025-03-08 |
0.0237 USDT |
4,328,676.9397 |
0.0237 USDT |
0.0233 USDT |
0.0239 USDT |
0.0241 USDT |
| 2025-03-07 |
0.0237 USDT |
16,580,119.2145 |
0.0239 USDT |
0.0226 USDT |
0.0237 USDT |
0.0238 USDT |
| 2025-03-06 |
0.0238 USDT |
20,419,834.5627 |
0.0236 USDT |
0.0231 USDT |
0.0235 USDT |
0.0241 USDT |
| 2025-03-05 |
0.0228 USDT |
193,653.2077 |
0.0227 USDT |
0.0226 USDT |
0.0229 USDT |
0.0228 USDT |
| 2025-03-04 |
0.0227 USDT |
7,333,416.2618 |
0.0234 USDT |
0.0216 USDT |
0.0224 USDT |
0.0226 USDT |
| 2025-03-03 |
0.0258 USDT |
22,465,087.3574 |
0.0272 USDT |
0.0239 USDT |
0.0248 USDT |
0.0239 USDT |
| 2025-03-02 |
0.0248 USDT |
10,850,429.6056 |
0.0248 USDT |
0.0243 USDT |
0.0246 USDT |
0.0249 USDT |
| 2025-03-01 |
0.0246 USDT |
15,075,270.3431 |
0.0251 USDT |
0.0239 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-02-28 |
0.0238 USDT |
20,617,119.1686 |
0.0249 USDT |
0.0227 USDT |
0.0236 USDT |
0.0250 USDT |
| 2025-02-27 |
0.0250 USDT |
14,651,746.3558 |
0.0249 USDT |
0.0244 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-02-26 |
0.0247 USDT |
15,756,560.5013 |
0.0245 USDT |
0.0239 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-02-25 |
0.0234 USDT |
20,133,780.7169 |
0.0239 USDT |
0.0221 USDT |
0.0233 USDT |
0.0235 USDT |
| 2025-02-24 |
0.0260 USDT |
16,132,632.5119 |
0.0272 USDT |
0.0250 USDT |
0.0255 USDT |
0.0253 USDT |
| 2025-02-23 |
0.0274 USDT |
9,082,222.2769 |
0.0273 USDT |
0.0270 USDT |
0.0275 USDT |
0.0273 USDT |
| 2025-02-22 |
0.0266 USDT |
15,370,118.0288 |
0.0263 USDT |
0.0261 USDT |
0.0264 USDT |
0.0270 USDT |
| 2025-02-21 |
0.0271 USDT |
22,592,852.0272 |
0.0267 USDT |
0.0259 USDT |
0.0261 USDT |
0.0259 USDT |
| 2025-02-20 |
0.0262 USDT |
20,366,528.2426 |
0.0258 USDT |
0.0257 USDT |
0.0260 USDT |
0.0266 USDT |
| 2025-02-19 |
0.0255 USDT |
25,448,605.7621 |
0.0251 USDT |
0.0249 USDT |
0.0252 USDT |
0.0257 USDT |
| 2025-02-18 |
0.0253 USDT |
19,515,369.7622 |
0.0263 USDT |
0.0242 USDT |
0.0247 USDT |
0.0246 USDT |
| 2025-02-17 |
0.0265 USDT |
10,329,429.5179 |
0.0265 USDT |
0.0259 USDT |
0.0264 USDT |
0.0268 USDT |
| 2025-02-16 |
0.0263 USDT |
9,736,853.2121 |
0.0263 USDT |
0.0258 USDT |
0.0261 USDT |
0.0270 USDT |
| 2025-02-15 |
0.0271 USDT |
20,470,281.2384 |
0.0276 USDT |
0.0263 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-02-14 |
0.0272 USDT |
14,065,210.5687 |
0.0276 USDT |
0.0263 USDT |
0.0267 USDT |
0.0270 USDT |
| 2025-02-13 |
0.0281 USDT |
13,708,525.8056 |
0.0288 USDT |
0.0273 USDT |
0.0279 USDT |
0.0295 USDT |
| 2025-02-12 |
0.0260 USDT |
16,497,104.3777 |
0.0260 USDT |
0.0253 USDT |
0.0260 USDT |
0.0265 USDT |
| 2025-02-11 |
0.0266 USDT |
21,573,430.0130 |
0.0262 USDT |
0.0251 USDT |
0.0260 USDT |
0.0261 USDT |
| 2025-02-10 |
0.0254 USDT |
10,685,120.8905 |
0.0255 USDT |
0.0244 USDT |
0.0249 USDT |
0.0256 USDT |
| 2025-02-09 |
0.0259 USDT |
11,897,461.8207 |
0.0254 USDT |
0.0252 USDT |
0.0257 USDT |
0.0255 USDT |