Identifier on Huobi: tiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.0725 USDT |
2,878,993.9767 |
1.0694 USDT |
1.0232 USDT |
1.0472 USDT |
1.0346 USDT |
| 2025-10-15 |
1.1438 USDT |
1,436,938.1276 |
1.1605 USDT |
1.1241 USDT |
1.1386 USDT |
1.1313 USDT |
| 2025-10-14 |
1.1260 USDT |
2,812,972.5154 |
1.1834 USDT |
1.0674 USDT |
1.0923 USDT |
1.1032 USDT |
| 2025-10-13 |
1.0509 USDT |
1,151,656.6222 |
1.0602 USDT |
1.0375 USDT |
1.0537 USDT |
1.0702 USDT |
| 2025-10-12 |
0.9217 USDT |
646,032.9404 |
0.9258 USDT |
0.9051 USDT |
0.9280 USDT |
0.9302 USDT |
| 2025-10-11 |
0.9704 USDT |
7,187,511.8269 |
0.9815 USDT |
0.8957 USDT |
0.9311 USDT |
0.9259 USDT |
| 2025-10-10 |
1.3864 USDT |
4,676,847.6375 |
1.4383 USDT |
0.6005 USDT |
1.2332 USDT |
0.9136 USDT |
| 2025-10-09 |
1.4427 USDT |
2,899,018.7972 |
1.4912 USDT |
1.4091 USDT |
1.4300 USDT |
1.4383 USDT |
| 2025-10-08 |
1.4523 USDT |
1,912,013.2631 |
1.4505 USDT |
1.4250 USDT |
1.4389 USDT |
1.4810 USDT |
| 2025-10-07 |
1.5051 USDT |
3,104,602.8507 |
1.5433 USDT |
1.4429 USDT |
1.4575 USDT |
1.4490 USDT |
| 2025-10-06 |
1.4991 USDT |
2,332,421.2193 |
1.4778 USDT |
1.4553 USDT |
1.4804 USDT |
1.5364 USDT |
| 2025-10-05 |
1.5319 USDT |
2,890,962.3009 |
1.5507 USDT |
1.4996 USDT |
1.5129 USDT |
1.5111 USDT |
| 2025-10-04 |
1.4979 USDT |
148,582.8111 |
1.5070 USDT |
1.4879 USDT |
1.5019 USDT |
1.4879 USDT |
| 2025-10-03 |
1.4952 USDT |
3,091,835.9889 |
1.4813 USDT |
1.4617 USDT |
1.4716 USDT |
1.5070 USDT |
| 2025-10-02 |
1.4835 USDT |
3,754,045.2399 |
1.4567 USDT |
1.4420 USDT |
1.4597 USDT |
1.5039 USDT |
| 2025-10-01 |
1.4233 USDT |
3,417,330.6073 |
1.3858 USDT |
1.3586 USDT |
1.3734 USDT |
1.4570 USDT |
| 2025-09-30 |
1.3763 USDT |
2,694,005.4837 |
1.4120 USDT |
1.3405 USDT |
1.3537 USDT |
1.3808 USDT |
| 2025-09-29 |
1.4130 USDT |
2,614,895.5007 |
1.4392 USDT |
1.3775 USDT |
1.4008 USDT |
1.4081 USDT |
| 2025-09-28 |
1.3906 USDT |
1,052,474.7918 |
1.4124 USDT |
1.3726 USDT |
1.3836 USDT |
1.4024 USDT |
| 2025-09-27 |
1.4045 USDT |
1,086,326.5094 |
1.4216 USDT |
1.3900 USDT |
1.4010 USDT |
1.4079 USDT |
| 2025-09-26 |
1.3897 USDT |
1,563,596.5828 |
1.3711 USDT |
1.3657 USDT |
1.3874 USDT |
1.3980 USDT |
| 2025-09-25 |
1.4288 USDT |
925,693.9273 |
1.4524 USDT |
1.4071 USDT |
1.4241 USDT |
1.4195 USDT |
| 2025-09-24 |
1.4620 USDT |
662,616.5993 |
1.4684 USDT |
1.4197 USDT |
1.4655 USDT |
1.4760 USDT |
| 2025-09-23 |
1.4879 USDT |
625,277.2259 |
1.5040 USDT |
1.4573 USDT |
1.4833 USDT |
1.5102 USDT |
| 2025-09-22 |
1.5831 USDT |
1,362,878.8889 |
1.6795 USDT |
1.4324 USDT |
1.5280 USDT |
1.5138 USDT |
| 2025-09-21 |
1.7140 USDT |
581,487.5424 |
1.7234 USDT |
1.6857 USDT |
1.7060 USDT |
1.7132 USDT |
| 2025-09-20 |
1.7108 USDT |
418,718.7444 |
1.6972 USDT |
1.6883 USDT |
1.7057 USDT |
1.7168 USDT |
| 2025-09-19 |
1.8110 USDT |
711,698.9813 |
1.8108 USDT |
1.7806 USDT |
1.8001 USDT |
1.7979 USDT |
| 2025-09-18 |
1.7956 USDT |
668,444.8051 |
1.7849 USDT |
1.7760 USDT |
1.7908 USDT |
1.7883 USDT |
| 2025-09-17 |
1.7061 USDT |
414,532.3330 |
1.7037 USDT |
1.6873 USDT |
1.7041 USDT |
1.7188 USDT |
| 2025-09-16 |
1.6823 USDT |
445,397.7435 |
1.6951 USDT |
1.6581 USDT |
1.6775 USDT |
1.6948 USDT |
| 2025-09-15 |
1.7404 USDT |
720,442.6092 |
1.7611 USDT |
1.6878 USDT |
1.7147 USDT |
1.7114 USDT |
| 2025-09-14 |
1.8334 USDT |
443,516.4929 |
1.8648 USDT |
1.8052 USDT |
1.8279 USDT |
1.8204 USDT |
| 2025-09-13 |
1.8570 USDT |
476,720.8981 |
1.8527 USDT |
1.8384 USDT |
1.8511 USDT |
1.8531 USDT |
| 2025-09-12 |
1.8179 USDT |
665,269.8229 |
1.8046 USDT |
1.7969 USDT |
1.8098 USDT |
1.8096 USDT |
| 2025-09-11 |
1.7752 USDT |
1,810,330.7280 |
1.7636 USDT |
1.7541 USDT |
1.7755 USDT |
1.7834 USDT |
| 2025-09-10 |
1.7828 USDT |
3,474,873.4543 |
1.8125 USDT |
1.7322 USDT |
1.7503 USDT |
1.7639 USDT |
| 2025-09-09 |
1.7746 USDT |
2,003,410.3651 |
1.7258 USDT |
1.6876 USDT |
1.7124 USDT |
1.9226 USDT |
| 2025-09-08 |
1.6566 USDT |
369,766.9366 |
1.6456 USDT |
1.6340 USDT |
1.6449 USDT |
1.6652 USDT |
| 2025-09-07 |
1.6211 USDT |
490,878.5953 |
1.6022 USDT |
1.5991 USDT |
1.6095 USDT |
1.6318 USDT |
| 2025-09-06 |
1.5988 USDT |
785,843.8469 |
1.6178 USDT |
1.5834 USDT |
1.5926 USDT |
1.6067 USDT |
| 2025-09-05 |
1.6054 USDT |
1,447,427.2749 |
1.5563 USDT |
1.5548 USDT |
1.5678 USDT |
1.6054 USDT |
| 2025-09-04 |
1.5853 USDT |
1,531,338.4255 |
1.6328 USDT |
1.5493 USDT |
1.5618 USDT |
1.5606 USDT |
| 2025-09-03 |
1.6162 USDT |
1,714,055.0501 |
1.6077 USDT |
1.5908 USDT |
1.6059 USDT |
1.6368 USDT |
| 2025-09-02 |
1.5801 USDT |
1,660,286.7475 |
1.5523 USDT |
1.5401 USDT |
1.5549 USDT |
1.5679 USDT |
| 2025-09-01 |
1.5902 USDT |
2,447,664.1432 |
1.5961 USDT |
1.5534 USDT |
1.5747 USDT |
1.5772 USDT |
| 2025-08-31 |
1.6355 USDT |
1,291,555.1689 |
1.6383 USDT |
1.5945 USDT |
1.6219 USDT |
1.5961 USDT |
| 2025-08-30 |
1.6370 USDT |
1,543,482.9836 |
1.6164 USDT |
1.5831 USDT |
1.6125 USDT |
1.6359 USDT |
| 2025-08-29 |
1.7267 USDT |
415,371.8964 |
1.7466 USDT |
1.7109 USDT |
1.7280 USDT |
1.7241 USDT |
| 2025-08-28 |
1.7101 USDT |
661,489.0983 |
1.6834 USDT |
1.6674 USDT |
1.6928 USDT |
1.7168 USDT |