Identifier on Huobi: tiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.6452 USDT |
159,654.0686 |
0.6506 USDT |
0.6356 USDT |
0.6403 USDT |
0.6369 USDT |
| 2025-12-03 |
0.6216 USDT |
10,934.8119 |
0.6235 USDT |
0.6140 USDT |
0.6198 USDT |
0.6210 USDT |
| 2025-12-02 |
0.5633 USDT |
3,228.2664 |
0.5659 USDT |
0.5547 USDT |
0.5550 USDT |
0.5547 USDT |
| 2025-12-01 |
0.5648 USDT |
52,613.3056 |
0.5821 USDT |
0.5495 USDT |
0.5573 USDT |
0.5649 USDT |
| 2025-11-30 |
0.6670 USDT |
784,617.2534 |
0.6152 USDT |
0.6125 USDT |
0.6152 USDT |
0.6531 USDT |
| 2025-11-29 |
0.6445 USDT |
159,995.7405 |
0.6269 USDT |
0.6112 USDT |
0.6147 USDT |
0.6147 USDT |
| 2025-11-28 |
0.6411 USDT |
65,427.5776 |
0.6500 USDT |
0.6096 USDT |
0.6140 USDT |
0.6183 USDT |
| 2025-11-27 |
0.6449 USDT |
103,628.1516 |
0.6351 USDT |
0.6286 USDT |
0.6303 USDT |
0.6348 USDT |
| 2025-11-26 |
0.6144 USDT |
27,319.3923 |
0.6344 USDT |
0.6082 USDT |
0.6134 USDT |
0.6121 USDT |
| 2025-11-25 |
0.6405 USDT |
27,177.7621 |
0.6429 USDT |
0.6345 USDT |
0.6374 USDT |
0.6345 USDT |
| 2025-11-24 |
0.6144 USDT |
4,370.3951 |
0.6077 USDT |
0.5980 USDT |
0.6063 USDT |
0.6205 USDT |
| 2025-11-23 |
0.6175 USDT |
31,771.1563 |
0.6214 USDT |
0.6027 USDT |
0.6148 USDT |
0.6213 USDT |
| 2025-11-22 |
0.6457 USDT |
149,496.2768 |
0.6571 USDT |
0.6137 USDT |
0.6205 USDT |
0.6336 USDT |
| 2025-11-21 |
0.6873 USDT |
1,301,332.1515 |
0.7198 USDT |
0.6176 USDT |
0.6715 USDT |
0.6802 USDT |
| 2025-11-20 |
0.7626 USDT |
2,991,341.7658 |
0.7732 USDT |
0.7103 USDT |
0.7331 USDT |
0.7122 USDT |
| 2025-11-19 |
0.7743 USDT |
1,691,209.9902 |
0.7917 USDT |
0.7520 USDT |
0.7637 USDT |
0.7822 USDT |
| 2025-11-18 |
0.7919 USDT |
711,996.0500 |
0.7879 USDT |
0.7677 USDT |
0.7888 USDT |
0.8005 USDT |
| 2025-11-17 |
0.8305 USDT |
618,707.2490 |
0.8238 USDT |
0.8153 USDT |
0.8333 USDT |
0.8351 USDT |
| 2025-11-16 |
0.8599 USDT |
1,147,930.3595 |
0.8586 USDT |
0.8357 USDT |
0.8566 USDT |
0.8685 USDT |
| 2025-11-15 |
0.8685 USDT |
545,320.2853 |
0.8513 USDT |
0.8502 USDT |
0.8660 USDT |
0.8798 USDT |
| 2025-11-14 |
0.8935 USDT |
528,198.1137 |
0.8916 USDT |
0.8835 USDT |
0.8953 USDT |
0.8873 USDT |
| 2025-11-13 |
0.9155 USDT |
4,846,380.3724 |
0.9184 USDT |
0.8659 USDT |
0.8847 USDT |
0.8914 USDT |
| 2025-11-12 |
0.9635 USDT |
1,233,859.7385 |
0.9524 USDT |
0.9417 USDT |
0.9586 USDT |
0.9491 USDT |
| 2025-11-11 |
1.0091 USDT |
1,468,850.2350 |
1.0408 USDT |
0.9674 USDT |
0.9837 USDT |
0.9812 USDT |
| 2025-11-10 |
1.0415 USDT |
601,999.7062 |
1.0204 USDT |
1.0087 USDT |
1.0385 USDT |
1.0703 USDT |
| 2025-11-09 |
1.0125 USDT |
2,560,635.1609 |
1.0016 USDT |
0.9678 USDT |
0.9844 USDT |
1.0199 USDT |
| 2025-11-08 |
1.0211 USDT |
5,218,638.6646 |
1.0588 USDT |
0.9648 USDT |
0.9947 USDT |
1.0547 USDT |
| 2025-11-07 |
0.8543 USDT |
2,610,104.0782 |
0.8073 USDT |
0.8051 USDT |
0.8188 USDT |
0.9345 USDT |
| 2025-11-06 |
0.8179 USDT |
1,304.4153 |
0.8199 USDT |
0.8157 USDT |
0.8199 USDT |
0.8157 USDT |
| 2025-11-05 |
0.8001 USDT |
2,221,881.4067 |
0.7826 USDT |
0.7410 USDT |
0.7755 USDT |
0.8198 USDT |
| 2025-11-04 |
0.7999 USDT |
2,963,237.4675 |
0.8103 USDT |
0.7542 USDT |
0.7855 USDT |
0.7853 USDT |
| 2025-11-03 |
0.8994 USDT |
1,923,060.6113 |
0.9639 USDT |
0.8628 USDT |
0.8840 USDT |
0.8831 USDT |
| 2025-11-02 |
0.9646 USDT |
307,179.1773 |
0.9714 USDT |
0.9535 USDT |
0.9633 USDT |
0.9750 USDT |
| 2025-11-01 |
0.8994 USDT |
56,642.8542 |
0.9007 USDT |
0.8973 USDT |
0.9018 USDT |
0.9010 USDT |
| 2025-10-31 |
0.9215 USDT |
318,792.4136 |
0.9121 USDT |
0.9109 USDT |
0.9192 USDT |
0.9212 USDT |
| 2025-10-30 |
0.9969 USDT |
1,276,806.2611 |
1.0094 USDT |
0.9632 USDT |
0.9946 USDT |
0.9931 USDT |
| 2025-10-29 |
1.0037 USDT |
366,680.1686 |
1.0060 USDT |
0.9938 USDT |
0.9997 USDT |
0.9974 USDT |
| 2025-10-28 |
1.0361 USDT |
72,940.3369 |
1.0359 USDT |
1.0306 USDT |
1.0421 USDT |
1.0416 USDT |
| 2025-10-27 |
1.0601 USDT |
2,972,709.8277 |
1.0696 USDT |
1.0277 USDT |
1.0381 USDT |
1.0357 USDT |
| 2025-10-26 |
1.0474 USDT |
1,636,921.2140 |
1.0371 USDT |
1.0171 USDT |
1.0234 USDT |
1.0565 USDT |
| 2025-10-25 |
1.0189 USDT |
548,790.3064 |
1.0328 USDT |
1.0097 USDT |
1.0175 USDT |
1.0163 USDT |
| 2025-10-24 |
1.0140 USDT |
930,549.9857 |
1.0044 USDT |
0.9929 USDT |
0.9996 USDT |
1.0137 USDT |
| 2025-10-23 |
0.9657 USDT |
240,957.2996 |
0.9613 USDT |
0.9582 USDT |
0.9677 USDT |
0.9676 USDT |
| 2025-10-22 |
0.9840 USDT |
3,909,732.0824 |
0.9979 USDT |
0.9270 USDT |
0.9451 USDT |
0.9618 USDT |
| 2025-10-21 |
1.0346 USDT |
4,480,006.9884 |
1.0225 USDT |
0.9887 USDT |
0.9973 USDT |
1.0387 USDT |
| 2025-10-20 |
1.0408 USDT |
2,654,534.5908 |
1.0178 USDT |
0.9981 USDT |
1.0143 USDT |
1.0231 USDT |
| 2025-10-19 |
1.0062 USDT |
1,438,353.2632 |
1.0056 USDT |
0.9806 USDT |
0.9982 USDT |
1.0254 USDT |
| 2025-10-18 |
1.0078 USDT |
1,141,915.5774 |
1.0054 USDT |
0.9960 USDT |
1.0072 USDT |
1.0072 USDT |
| 2025-10-17 |
1.0101 USDT |
1,665,388.4068 |
1.0310 USDT |
0.9627 USDT |
0.9727 USDT |
0.9679 USDT |
| 2025-10-16 |
1.0725 USDT |
2,878,993.9767 |
1.0694 USDT |
1.0232 USDT |
1.0472 USDT |
1.0346 USDT |