Identifier on Huobi: quickusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
0.0242 USDT |
38,067,936.9037 |
0.0247 USDT |
0.0236 USDT |
0.0241 USDT |
0.0240 USDT |
| 2025-05-02 |
0.0244 USDT |
32,624,931.0647 |
0.0243 USDT |
0.0240 USDT |
0.0242 USDT |
0.0245 USDT |
| 2025-05-01 |
0.0248 USDT |
51,225,853.2115 |
0.0246 USDT |
0.0244 USDT |
0.0246 USDT |
0.0245 USDT |
| 2025-04-30 |
0.0243 USDT |
88,102,606.6058 |
0.0237 USDT |
0.0233 USDT |
0.0241 USDT |
0.0246 USDT |
| 2025-04-29 |
0.0241 USDT |
70,146,870.3209 |
0.0243 USDT |
0.0235 USDT |
0.0239 USDT |
0.0236 USDT |
| 2025-04-28 |
0.0240 USDT |
151,377,462.4141 |
0.0243 USDT |
0.0233 USDT |
0.0238 USDT |
0.0242 USDT |
| 2025-04-27 |
0.0248 USDT |
184,362,473.3835 |
0.0259 USDT |
0.0243 USDT |
0.0245 USDT |
0.0244 USDT |
| 2025-04-26 |
0.0248 USDT |
41,341,149.8834 |
0.0245 USDT |
0.0244 USDT |
0.0250 USDT |
0.0250 USDT |
| 2025-04-25 |
0.0258 USDT |
54,095,654.2687 |
0.0258 USDT |
0.0247 USDT |
0.0254 USDT |
0.0272 USDT |
| 2025-04-24 |
0.0249 USDT |
85,432,296.0772 |
0.0253 USDT |
0.0242 USDT |
0.0246 USDT |
0.0244 USDT |
| 2025-04-23 |
0.0284 USDT |
34,543,628.0063 |
0.0280 USDT |
0.0280 USDT |
0.0284 USDT |
0.0280 USDT |
| 2025-04-22 |
0.0271 USDT |
56,974,194.6468 |
0.0272 USDT |
0.0265 USDT |
0.0271 USDT |
0.0275 USDT |
| 2025-04-21 |
0.0272 USDT |
17,141,245.9582 |
0.0269 USDT |
0.0268 USDT |
0.0272 USDT |
0.0273 USDT |
| 2025-04-20 |
0.0268 USDT |
25,391,605.0442 |
0.0265 USDT |
0.0264 USDT |
0.0266 USDT |
0.0269 USDT |
| 2025-04-19 |
0.0261 USDT |
21,530,982.1665 |
0.0255 USDT |
0.0255 USDT |
0.0260 USDT |
0.0265 USDT |
| 2025-04-18 |
0.0257 USDT |
22,504,807.5308 |
0.0257 USDT |
0.0252 USDT |
0.0255 USDT |
0.0259 USDT |
| 2025-04-17 |
0.0247 USDT |
31,515,046.4144 |
0.0243 USDT |
0.0238 USDT |
0.0241 USDT |
0.0255 USDT |
| 2025-04-16 |
0.0246 USDT |
28,614,905.5515 |
0.0250 USDT |
0.0241 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-04-15 |
0.0251 USDT |
49,832,619.9667 |
0.0247 USDT |
0.0245 USDT |
0.0249 USDT |
0.0248 USDT |
| 2025-04-14 |
0.0244 USDT |
16,556,660.4494 |
0.0239 USDT |
0.0238 USDT |
0.0243 USDT |
0.0241 USDT |
| 2025-04-13 |
0.0264 USDT |
6,582,004.1021 |
0.0268 USDT |
0.0260 USDT |
0.0262 USDT |
0.0263 USDT |
| 2025-04-12 |
0.0263 USDT |
15,778,640.5505 |
0.0254 USDT |
0.0252 USDT |
0.0261 USDT |
0.0268 USDT |
| 2025-04-11 |
0.0261 USDT |
58,058,843.2693 |
0.0258 USDT |
0.0245 USDT |
0.0251 USDT |
0.0250 USDT |
| 2025-04-10 |
0.0263 USDT |
53,545,645.7115 |
0.0274 USDT |
0.0256 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-04-09 |
0.0260 USDT |
19,584,349.0926 |
0.0251 USDT |
0.0249 USDT |
0.0254 USDT |
0.0265 USDT |
| 2025-04-08 |
0.0267 USDT |
51,449,742.6074 |
0.0267 USDT |
0.0261 USDT |
0.0270 USDT |
0.0270 USDT |
| 2025-04-07 |
0.0254 USDT |
169,596,619.7499 |
0.0243 USDT |
0.0237 USDT |
0.0248 USDT |
0.0264 USDT |
| 2025-04-06 |
0.0257 USDT |
11,027,444.7465 |
0.0260 USDT |
0.0253 USDT |
0.0260 USDT |
0.0258 USDT |
| 2025-04-05 |
0.0259 USDT |
39,823,479.0411 |
0.0249 USDT |
0.0247 USDT |
0.0256 USDT |
0.0262 USDT |
| 2025-04-04 |
0.0252 USDT |
44,002,794.7453 |
0.0261 USDT |
0.0244 USDT |
0.0249 USDT |
0.0245 USDT |
| 2025-04-03 |
0.0262 USDT |
185,976,865.6710 |
0.0244 USDT |
0.0244 USDT |
0.0257 USDT |
0.0260 USDT |
| 2025-04-02 |
0.0230 USDT |
76,262,055.2427 |
0.0265 USDT |
0.0217 USDT |
0.0226 USDT |
0.0217 USDT |
| 2025-04-01 |
0.0271 USDT |
53,608,011.8721 |
0.0269 USDT |
0.0262 USDT |
0.0266 USDT |
0.0291 USDT |
| 2025-03-31 |
0.0285 USDT |
40,687,944.7190 |
0.0283 USDT |
0.0279 USDT |
0.0285 USDT |
0.0287 USDT |
| 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 |