Identifier on Huobi: tokeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
1.5006 USDT |
598.5971 TOKE |
1.4968 USDT |
1.4190 USDT |
1.4190 USDT |
1.5468 USDT |
| 2024-03-08 |
1.5994 USDT |
11,703.3024 TOKE |
1.5524 USDT |
1.5268 USDT |
1.5268 USDT |
1.5268 USDT |
| 2024-03-07 |
1.5129 USDT |
25,209.2678 TOKE |
1.4626 USDT |
1.4195 USDT |
1.4502 USDT |
1.5445 USDT |
| 2024-03-06 |
1.4291 USDT |
31,158.3340 TOKE |
1.3888 USDT |
1.3351 USDT |
1.3670 USDT |
1.4787 USDT |
| 2024-03-05 |
1.4209 USDT |
42,555.2709 TOKE |
1.4548 USDT |
1.2470 USDT |
1.3220 USDT |
1.3198 USDT |
| 2024-03-04 |
1.3338 USDT |
41,603.6669 TOKE |
1.3042 USDT |
1.2534 USDT |
1.2866 USDT |
1.4042 USDT |
| 2024-03-03 |
1.3021 USDT |
27,830.0509 TOKE |
1.3269 USDT |
1.2569 USDT |
1.2736 USDT |
1.3292 USDT |
| 2024-03-02 |
1.3023 USDT |
25,158.2128 TOKE |
1.3011 USDT |
1.2482 USDT |
1.3011 USDT |
1.2944 USDT |
| 2024-03-01 |
1.3325 USDT |
36,908.7596 TOKE |
1.3617 USDT |
1.2936 USDT |
1.2967 USDT |
1.2967 USDT |
| 2024-02-29 |
1.1674 USDT |
52,297.4408 TOKE |
1.0627 USDT |
1.0541 USDT |
1.0861 USDT |
1.2768 USDT |
| 2024-02-28 |
1.0504 USDT |
44,123.8649 TOKE |
1.0468 USDT |
1.0220 USDT |
1.0282 USDT |
1.0585 USDT |
| 2024-02-27 |
1.0427 USDT |
31,832.0259 TOKE |
1.0382 USDT |
1.0202 USDT |
1.0306 USDT |
1.0471 USDT |
| 2024-02-26 |
1.0143 USDT |
14,240.9641 TOKE |
1.0104 USDT |
0.9861 USDT |
1.0014 USDT |
1.0048 USDT |
| 2024-02-25 |
1.0008 USDT |
15,002.0605 TOKE |
0.9859 USDT |
0.9779 USDT |
0.9869 USDT |
0.9850 USDT |
| 2024-02-24 |
0.9765 USDT |
18,671.5298 TOKE |
0.9961 USDT |
0.9363 USDT |
0.9571 USDT |
0.9615 USDT |
| 2024-02-23 |
0.9746 USDT |
28,539.8536 TOKE |
1.0653 USDT |
0.9323 USDT |
0.9520 USDT |
0.9886 USDT |
| 2024-02-22 |
0.9701 USDT |
27,239.5525 TOKE |
0.9580 USDT |
0.9018 USDT |
0.9567 USDT |
1.0004 USDT |
| 2024-02-21 |
1.0300 USDT |
29,562.2743 TOKE |
1.0701 USDT |
0.9665 USDT |
0.9800 USDT |
0.9786 USDT |
| 2024-02-20 |
1.0892 USDT |
23,050.8325 TOKE |
1.0984 USDT |
1.0293 USDT |
1.0794 USDT |
1.0610 USDT |
| 2024-02-19 |
0.9957 USDT |
22,730.6945 TOKE |
0.9481 USDT |
0.9432 USDT |
0.9587 USDT |
1.0653 USDT |
| 2024-02-18 |
0.9558 USDT |
17,299.2031 TOKE |
0.9508 USDT |
0.9077 USDT |
0.9520 USDT |
0.9799 USDT |
| 2024-02-17 |
0.8107 USDT |
20,843.2087 TOKE |
0.7597 USDT |
0.7540 USDT |
0.8037 USDT |
0.8016 USDT |
| 2024-02-16 |
0.7559 USDT |
29,564.6655 TOKE |
0.7732 USDT |
0.7295 USDT |
0.7550 USDT |
0.7607 USDT |
| 2024-02-15 |
0.7846 USDT |
34,053.8200 TOKE |
0.7888 USDT |
0.7614 USDT |
0.7700 USDT |
0.8342 USDT |
| 2024-02-14 |
0.7676 USDT |
27,656.8697 TOKE |
0.8043 USDT |
0.7154 USDT |
0.7352 USDT |
0.7872 USDT |
| 2024-02-13 |
0.7756 USDT |
34,418.8961 TOKE |
0.7722 USDT |
0.7464 USDT |
0.7672 USDT |
0.7701 USDT |
| 2024-02-12 |
0.7328 USDT |
29,707.7073 TOKE |
0.7184 USDT |
0.6848 USDT |
0.7055 USDT |
0.7521 USDT |
| 2024-02-11 |
0.7412 USDT |
24,509.2298 TOKE |
0.7440 USDT |
0.7178 USDT |
0.7296 USDT |
0.7399 USDT |
| 2024-02-10 |
0.7534 USDT |
23,455.3615 TOKE |
0.7639 USDT |
0.7412 USDT |
0.7414 USDT |
0.7414 USDT |
| 2024-02-09 |
0.7441 USDT |
30,306.9609 TOKE |
0.7564 USDT |
0.7160 USDT |
0.7268 USDT |
0.7591 USDT |
| 2024-02-08 |
0.7300 USDT |
23,510.0818 TOKE |
0.7574 USDT |
0.6912 USDT |
0.7214 USDT |
0.7214 USDT |
| 2024-02-07 |
0.7184 USDT |
35,095.4746 TOKE |
0.7107 USDT |
0.6921 USDT |
0.7012 USDT |
0.7786 USDT |
| 2024-02-06 |
0.7014 USDT |
26,295.2828 TOKE |
0.6919 USDT |
0.6796 USDT |
0.6915 USDT |
0.7108 USDT |
| 2024-02-05 |
0.6849 USDT |
17,996.8567 TOKE |
0.6806 USDT |
0.6711 USDT |
0.6766 USDT |
0.7066 USDT |
| 2024-02-04 |
0.6831 USDT |
14,381.7986 TOKE |
0.6984 USDT |
0.6622 USDT |
0.6749 USDT |
0.6775 USDT |
| 2024-02-03 |
0.6732 USDT |
35,156.9105 TOKE |
0.6947 USDT |
0.6576 USDT |
0.6622 USDT |
0.6950 USDT |
| 2024-02-02 |
0.6738 USDT |
32,182.1030 TOKE |
0.6598 USDT |
0.6378 USDT |
0.6660 USDT |
0.6782 USDT |
| 2024-02-01 |
0.6531 USDT |
33,244.4413 TOKE |
0.6403 USDT |
0.6220 USDT |
0.6452 USDT |
0.6727 USDT |
| 2024-01-31 |
0.6996 USDT |
42,206.4920 TOKE |
0.7035 USDT |
0.6810 USDT |
0.6906 USDT |
0.6837 USDT |
| 2024-01-30 |
0.6739 USDT |
42,841.2869 TOKE |
0.6656 USDT |
0.6557 USDT |
0.6693 USDT |
0.6994 USDT |
| 2024-01-29 |
0.6678 USDT |
45,535.4393 TOKE |
0.6630 USDT |
0.6254 USDT |
0.6553 USDT |
0.6660 USDT |
| 2024-01-28 |
0.6800 USDT |
31,243.2876 TOKE |
0.6726 USDT |
0.6531 USDT |
0.6576 USDT |
0.6838 USDT |
| 2024-01-27 |
0.6543 USDT |
38,065.4462 TOKE |
0.6481 USDT |
0.6311 USDT |
0.6489 USDT |
0.6644 USDT |
| 2024-01-26 |
0.6420 USDT |
35,592.7148 TOKE |
0.6313 USDT |
0.6246 USDT |
0.6358 USDT |
0.6490 USDT |
| 2024-01-25 |
0.6299 USDT |
42,598.8445 TOKE |
0.6244 USDT |
0.6105 USDT |
0.6235 USDT |
0.6376 USDT |
| 2024-01-24 |
0.6315 USDT |
48,266.0588 TOKE |
0.6329 USDT |
0.6209 USDT |
0.6300 USDT |
0.6336 USDT |
| 2024-01-23 |
0.6528 USDT |
45,348.4652 TOKE |
0.6802 USDT |
0.6128 USDT |
0.6333 USDT |
0.6721 USDT |
| 2024-01-22 |
0.7071 USDT |
29,338.1660 TOKE |
0.7057 USDT |
0.6716 USDT |
0.6780 USDT |
0.6773 USDT |
| 2024-01-21 |
0.7232 USDT |
41,835.4367 TOKE |
0.7141 USDT |
0.6970 USDT |
0.7085 USDT |
0.7527 USDT |
| 2024-01-20 |
0.7183 USDT |
39,768.8001 TOKE |
0.7498 USDT |
0.6874 USDT |
0.7092 USDT |
0.7643 USDT |