Identifier on Huobi: tokeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-18 |
1.7228 USDT |
87,669.5949 TOKE |
1.5848 USDT |
1.5689 USDT |
1.5971 USDT |
1.7812 USDT |
| 2022-07-17 |
1.5816 USDT |
115,077.2717 TOKE |
1.5749 USDT |
1.5301 USDT |
1.5624 USDT |
1.5618 USDT |
| 2022-07-16 |
1.4309 USDT |
91,157.7137 TOKE |
1.4177 USDT |
1.3535 USDT |
1.3594 USDT |
1.5162 USDT |
| 2022-07-15 |
1.3849 USDT |
126,386.6925 TOKE |
1.3428 USDT |
1.3310 USDT |
1.3475 USDT |
1.4327 USDT |
| 2022-07-14 |
1.2749 USDT |
134,901.6163 TOKE |
1.2334 USDT |
1.2101 USDT |
1.2423 USDT |
1.3454 USDT |
| 2022-07-13 |
1.1731 USDT |
140,435.0578 TOKE |
1.1486 USDT |
1.1303 USDT |
1.1542 USDT |
1.2133 USDT |
| 2022-07-12 |
1.1847 USDT |
133,340.0733 TOKE |
1.2004 USDT |
1.1242 USDT |
1.1336 USDT |
1.1324 USDT |
| 2022-07-11 |
1.2698 USDT |
137,309.0762 TOKE |
1.2888 USDT |
1.2069 USDT |
1.2125 USDT |
1.2069 USDT |
| 2022-07-10 |
1.3227 USDT |
118,976.6972 TOKE |
1.3871 USDT |
1.2495 USDT |
1.2800 USDT |
1.2867 USDT |
| 2022-07-09 |
1.3680 USDT |
105,733.7763 TOKE |
1.4000 USDT |
1.3522 USDT |
1.3542 USDT |
1.3665 USDT |
| 2022-07-08 |
1.3900 USDT |
119,100.6078 TOKE |
1.4023 USDT |
1.3549 USDT |
1.3684 USDT |
1.4075 USDT |
| 2022-07-07 |
1.3227 USDT |
121,665.4022 TOKE |
1.2981 USDT |
1.2810 USDT |
1.2912 USDT |
1.3749 USDT |
| 2022-07-06 |
1.2499 USDT |
148,057.2023 TOKE |
1.2240 USDT |
1.1867 USDT |
1.2005 USDT |
1.2929 USDT |
| 2022-07-05 |
1.2028 USDT |
153,828.5163 TOKE |
1.1954 USDT |
1.1448 USDT |
1.1600 USDT |
1.2428 USDT |
| 2022-07-04 |
1.0835 USDT |
212,003.4408 TOKE |
1.0784 USDT |
1.0244 USDT |
1.0325 USDT |
1.1924 USDT |
| 2022-07-03 |
1.0489 USDT |
273,261.3050 TOKE |
1.0456 USDT |
1.0415 USDT |
1.0439 USDT |
1.0801 USDT |
| 2022-07-02 |
1.0305 USDT |
270,067.0828 TOKE |
1.0250 USDT |
0.9943 USDT |
1.0176 USDT |
1.0421 USDT |
| 2022-07-01 |
1.0395 USDT |
265,256.2896 TOKE |
1.0808 USDT |
0.9752 USDT |
1.0045 USDT |
1.0206 USDT |
| 2022-06-30 |
1.0529 USDT |
269,346.1758 TOKE |
1.0924 USDT |
1.0169 USDT |
1.0217 USDT |
1.0281 USDT |
| 2022-06-29 |
1.1659 USDT |
236,760.7338 TOKE |
1.2034 USDT |
1.1066 USDT |
1.1093 USDT |
1.1069 USDT |
| 2022-06-28 |
1.2617 USDT |
90,948.4189 TOKE |
1.2844 USDT |
1.2103 USDT |
1.2215 USDT |
1.2214 USDT |
| 2022-06-27 |
1.2969 USDT |
253,209.5878 TOKE |
1.2768 USDT |
1.2609 USDT |
1.2714 USDT |
1.2637 USDT |
| 2022-06-26 |
1.3247 USDT |
234,386.4143 TOKE |
1.3346 USDT |
1.2690 USDT |
1.2897 USDT |
1.3238 USDT |
| 2022-06-25 |
1.2993 USDT |
260,825.9801 TOKE |
1.3044 USDT |
1.2360 USDT |
1.2558 USDT |
1.3365 USDT |
| 2022-06-24 |
1.2499 USDT |
200,293.8674 TOKE |
1.2319 USDT |
1.2012 USDT |
1.2151 USDT |
1.2797 USDT |
| 2022-06-23 |
1.3161 USDT |
239,060.2096 TOKE |
1.3282 USDT |
1.1881 USDT |
1.2029 USDT |
1.2199 USDT |
| 2022-06-22 |
1.4731 USDT |
230,437.5285 TOKE |
1.5064 USDT |
1.3101 USDT |
1.3393 USDT |
1.3417 USDT |
| 2022-06-21 |
1.5546 USDT |
215,988.6243 TOKE |
1.5202 USDT |
1.4983 USDT |
1.5154 USDT |
1.5094 USDT |
| 2022-06-20 |
1.5067 USDT |
254,639.7937 TOKE |
1.5108 USDT |
1.4403 USDT |
1.4624 USDT |
1.5295 USDT |
| 2022-06-19 |
1.3707 USDT |
255,301.8625 TOKE |
1.3335 USDT |
1.2705 USDT |
1.2843 USDT |
1.5182 USDT |
| 2022-06-18 |
1.3899 USDT |
266,717.2352 TOKE |
1.5065 USDT |
1.2268 USDT |
1.2501 USDT |
1.2268 USDT |
| 2022-06-17 |
1.4744 USDT |
169,044.8004 TOKE |
1.5254 USDT |
1.4256 USDT |
1.4379 USDT |
1.4997 USDT |
| 2022-06-16 |
1.6222 USDT |
175,948.6379 TOKE |
1.7697 USDT |
1.5043 USDT |
1.5152 USDT |
1.5152 USDT |
| 2022-06-15 |
1.7396 USDT |
239,398.4500 TOKE |
1.8807 USDT |
1.5428 USDT |
1.6625 USDT |
1.7079 USDT |
| 2022-06-14 |
1.8750 USDT |
232,088.5120 TOKE |
1.8571 USDT |
1.6902 USDT |
1.7530 USDT |
1.9077 USDT |
| 2022-06-13 |
2.0097 USDT |
278,298.9125 TOKE |
2.3362 USDT |
1.8594 USDT |
1.9089 USDT |
1.9031 USDT |
| 2022-06-12 |
2.4041 USDT |
226,906.8963 TOKE |
2.5213 USDT |
2.3130 USDT |
2.3323 USDT |
2.3602 USDT |
| 2022-06-11 |
2.6129 USDT |
218,923.3253 TOKE |
2.6761 USDT |
2.3790 USDT |
2.4886 USDT |
2.4867 USDT |
| 2022-06-10 |
3.0139 USDT |
187,259.9343 TOKE |
3.1083 USDT |
2.8131 USDT |
2.8626 USDT |
2.8164 USDT |
| 2022-06-09 |
3.1890 USDT |
175,824.6015 TOKE |
3.2372 USDT |
3.1064 USDT |
3.1423 USDT |
3.1249 USDT |
| 2022-06-08 |
3.3318 USDT |
191,143.9772 TOKE |
3.3698 USDT |
3.1451 USDT |
3.2882 USDT |
3.2438 USDT |
| 2022-06-07 |
3.2812 USDT |
166,983.0101 TOKE |
3.4011 USDT |
3.1420 USDT |
3.2016 USDT |
3.3108 USDT |
| 2022-06-06 |
3.4038 USDT |
146,593.7888 TOKE |
3.2454 USDT |
3.1863 USDT |
3.2952 USDT |
3.3873 USDT |
| 2022-06-05 |
3.2976 USDT |
142,551.5937 TOKE |
3.2925 USDT |
3.2111 USDT |
3.2468 USDT |
3.2554 USDT |
| 2022-06-04 |
3.2551 USDT |
132,639.2508 TOKE |
3.2427 USDT |
3.1173 USDT |
3.2502 USDT |
3.2679 USDT |
| 2022-06-03 |
3.3078 USDT |
122,495.5601 TOKE |
3.3537 USDT |
3.1674 USDT |
3.1849 USDT |
3.2105 USDT |
| 2022-06-02 |
3.4304 USDT |
116,111.1783 TOKE |
3.4670 USDT |
3.3522 USDT |
3.3996 USDT |
3.4401 USDT |
| 2022-06-01 |
3.7971 USDT |
129,958.6572 TOKE |
4.0279 USDT |
3.3606 USDT |
3.4069 USDT |
3.4017 USDT |
| 2022-05-31 |
4.0888 USDT |
112,483.0310 TOKE |
4.1268 USDT |
4.0276 USDT |
4.0443 USDT |
4.0346 USDT |
| 2022-05-30 |
3.9134 USDT |
116,239.6036 TOKE |
3.7169 USDT |
3.7119 USDT |
3.7286 USDT |
4.0172 USDT |