Identifier on Huobi: tiausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
2.5138 USDT |
499,386.2647 |
2.5573 USDT |
2.4524 USDT |
2.4933 USDT |
2.4871 USDT |
| 2025-05-02 |
2.6288 USDT |
671,802.7623 |
2.6358 USDT |
2.5709 USDT |
2.6219 USDT |
2.6494 USDT |
| 2025-05-01 |
2.7374 USDT |
963,368.8332 |
2.6884 USDT |
2.6736 USDT |
2.6925 USDT |
2.6917 USDT |
| 2025-04-30 |
2.7149 USDT |
1,116,895.0100 |
2.7355 USDT |
2.6118 USDT |
2.6932 USDT |
2.6966 USDT |
| 2025-04-29 |
2.8430 USDT |
1,221,266.0206 |
2.9266 USDT |
2.7296 USDT |
2.7508 USDT |
2.7325 USDT |
| 2025-04-28 |
2.8999 USDT |
1,427,009.5135 |
2.8600 USDT |
2.7640 USDT |
2.8257 USDT |
2.8842 USDT |
| 2025-04-27 |
2.8548 USDT |
586,611.6544 |
2.9443 USDT |
2.7820 USDT |
2.8299 USDT |
2.8807 USDT |
| 2025-04-26 |
2.9281 USDT |
104,472.6617 |
2.8637 USDT |
2.8636 USDT |
2.9226 USDT |
2.9353 USDT |
| 2025-04-25 |
2.8154 USDT |
259,575.9521 |
2.8679 USDT |
2.7320 USDT |
2.7974 USDT |
2.8529 USDT |
| 2025-04-24 |
2.7726 USDT |
353,192.8515 |
2.7617 USDT |
2.7173 USDT |
2.7525 USDT |
2.7519 USDT |
| 2025-04-23 |
2.8110 USDT |
582,498.2647 |
2.7634 USDT |
2.7563 USDT |
2.7995 USDT |
2.8114 USDT |
| 2025-04-22 |
2.5421 USDT |
730,850.8913 |
2.5586 USDT |
2.4730 USDT |
2.5171 USDT |
2.5822 USDT |
| 2025-04-21 |
2.5736 USDT |
580,318.4983 |
2.5303 USDT |
2.5192 USDT |
2.5560 USDT |
2.6086 USDT |
| 2025-04-20 |
2.4818 USDT |
448,569.1764 |
2.4783 USDT |
2.4324 USDT |
2.4587 USDT |
2.4591 USDT |
| 2025-04-19 |
2.4050 USDT |
662,980.8987 |
2.3806 USDT |
2.3428 USDT |
2.3853 USDT |
2.4376 USDT |
| 2025-04-18 |
2.3789 USDT |
731,316.3121 |
2.3499 USDT |
2.3236 USDT |
2.3540 USDT |
2.3769 USDT |
| 2025-04-17 |
2.3075 USDT |
908,181.0979 |
2.2794 USDT |
2.2466 USDT |
2.2751 USDT |
2.3434 USDT |
| 2025-04-16 |
2.3178 USDT |
934,926.1340 |
2.4327 USDT |
2.2524 USDT |
2.2849 USDT |
2.3046 USDT |
| 2025-04-15 |
2.4943 USDT |
948,918.3089 |
2.4789 USDT |
2.4251 USDT |
2.4541 USDT |
2.4482 USDT |
| 2025-04-14 |
2.4823 USDT |
209,892.5105 |
2.4150 USDT |
2.4118 USDT |
2.4621 USDT |
2.4911 USDT |
| 2025-04-13 |
2.5702 USDT |
355,229.3482 |
2.6442 USDT |
2.5034 USDT |
2.5541 USDT |
2.5487 USDT |
| 2025-04-12 |
2.5964 USDT |
778,658.3820 |
2.5220 USDT |
2.4878 USDT |
2.5095 USDT |
2.6561 USDT |
| 2025-04-11 |
2.4957 USDT |
794,026.4083 |
2.4438 USDT |
2.4361 USDT |
2.4623 USDT |
2.5389 USDT |
| 2025-04-10 |
2.5283 USDT |
853,744.1379 |
2.5525 USDT |
2.4816 USDT |
2.5219 USDT |
2.5213 USDT |
| 2025-04-09 |
2.3052 USDT |
423,809.0359 |
2.3282 USDT |
2.2346 USDT |
2.2750 USDT |
2.3107 USDT |
| 2025-04-08 |
2.5008 USDT |
489,708.0658 |
2.4802 USDT |
2.4411 USDT |
2.4650 USDT |
2.5376 USDT |
| 2025-04-07 |
2.3613 USDT |
1,329,231.3618 |
2.3554 USDT |
2.1494 USDT |
2.2670 USDT |
2.4678 USDT |
| 2025-04-06 |
2.6560 USDT |
97,194.1955 |
2.6978 USDT |
2.6107 USDT |
2.6466 USDT |
2.6423 USDT |
| 2025-04-05 |
2.7482 USDT |
142,243.8680 |
2.7337 USDT |
2.7102 USDT |
2.7279 USDT |
2.7813 USDT |
| 2025-04-04 |
2.8048 USDT |
240,659.9932 |
2.8408 USDT |
2.6798 USDT |
2.8000 USDT |
2.6898 USDT |
| 2025-04-03 |
2.8020 USDT |
594,364.1474 |
2.9149 USDT |
2.6609 USDT |
2.7063 USDT |
2.7142 USDT |
| 2025-04-02 |
3.0773 USDT |
533,050.1738 |
3.1448 USDT |
2.8840 USDT |
2.9077 USDT |
2.8966 USDT |
| 2025-04-01 |
3.1027 USDT |
85,473.7920 |
3.0604 USDT |
3.0404 USDT |
3.0775 USDT |
3.1404 USDT |
| 2025-03-31 |
3.2318 USDT |
97,400.7466 |
3.2431 USDT |
3.1648 USDT |
3.2431 USDT |
3.2176 USDT |
| 2025-03-30 |
3.2145 USDT |
19,591.2333 |
3.2157 USDT |
3.1806 USDT |
3.2157 USDT |
3.2335 USDT |
| 2025-03-29 |
3.2593 USDT |
279,253.3606 |
3.4290 USDT |
3.1284 USDT |
3.1830 USDT |
3.2157 USDT |
| 2025-03-28 |
3.6115 USDT |
507,838.5287 |
3.7063 USDT |
3.3737 USDT |
3.4281 USDT |
3.4163 USDT |
| 2025-03-27 |
3.7051 USDT |
668,666.8378 |
3.5788 USDT |
3.5717 USDT |
3.6613 USDT |
3.6898 USDT |
| 2025-03-26 |
3.6070 USDT |
531,305.1171 |
3.6791 USDT |
3.4680 USDT |
3.5053 USDT |
3.4680 USDT |
| 2025-03-25 |
3.6743 USDT |
233,319.8839 |
3.6403 USDT |
3.6087 USDT |
3.6547 USDT |
3.6562 USDT |
| 2025-03-24 |
3.6196 USDT |
375,995.6431 |
3.5380 USDT |
3.5076 USDT |
3.5512 USDT |
3.6335 USDT |
| 2025-03-23 |
3.4267 USDT |
1,047,778.3030 |
3.3784 USDT |
3.3192 USDT |
3.3553 USDT |
3.5350 USDT |
| 2025-03-22 |
3.3837 USDT |
459,719.1899 |
3.2905 USDT |
3.2600 USDT |
3.3007 USDT |
3.4506 USDT |
| 2025-03-21 |
3.3637 USDT |
47,768.7891 |
3.3484 USDT |
3.3372 USDT |
3.3751 USDT |
3.3696 USDT |
| 2025-03-20 |
3.3519 USDT |
195,073.4998 |
3.4179 USDT |
3.2862 USDT |
3.3376 USDT |
3.3111 USDT |
| 2025-03-19 |
3.2482 USDT |
183,070.4433 |
3.2354 USDT |
3.1989 USDT |
3.2402 USDT |
3.2673 USDT |
| 2025-03-18 |
3.4034 USDT |
26,637.2297 |
3.3905 USDT |
3.3659 USDT |
3.4325 USDT |
3.4377 USDT |
| 2025-03-17 |
3.4158 USDT |
790,847.3638 |
3.4222 USDT |
3.3423 USDT |
3.3858 USDT |
3.3902 USDT |
| 2025-03-16 |
3.5184 USDT |
467,327.6430 |
3.6181 USDT |
3.3876 USDT |
3.4060 USDT |
3.3990 USDT |
| 2025-03-15 |
3.6234 USDT |
417,594.4700 |
3.5290 USDT |
3.4987 USDT |
3.5284 USDT |
3.6342 USDT |