Identifier on Huobi: tstusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0617 USDT |
3,639,366.9595 |
0.0610 USDT |
0.0608 USDT |
0.0610 USDT |
0.0614 USDT |
| 2025-05-17 |
0.0604 USDT |
18,479,872.6968 |
0.0589 USDT |
0.0583 USDT |
0.0594 USDT |
0.0610 USDT |
| 2025-05-16 |
0.0608 USDT |
15,954,062.7114 |
0.0610 USDT |
0.0602 USDT |
0.0607 USDT |
0.0609 USDT |
| 2025-05-15 |
0.0620 USDT |
10,788,611.6510 |
0.0626 USDT |
0.0608 USDT |
0.0613 USDT |
0.0608 USDT |
| 2025-05-14 |
0.0660 USDT |
33,800,238.3899 |
0.0675 USDT |
0.0633 USDT |
0.0640 USDT |
0.0637 USDT |
| 2025-05-13 |
0.0630 USDT |
136,128,577.8598 |
0.0659 USDT |
0.0605 USDT |
0.0622 USDT |
0.0646 USDT |
| 2025-05-12 |
0.0660 USDT |
253,274,292.8283 |
0.0617 USDT |
0.0596 USDT |
0.0615 USDT |
0.0645 USDT |
| 2025-05-11 |
0.0612 USDT |
234,253,792.0761 |
0.0623 USDT |
0.0594 USDT |
0.0605 USDT |
0.0622 USDT |
| 2025-05-10 |
0.0625 USDT |
385,012,508.8071 |
0.0673 USDT |
0.0603 USDT |
0.0612 USDT |
0.0613 USDT |
| 2025-05-09 |
0.0689 USDT |
13,803,955.6166 |
0.0685 USDT |
0.0680 USDT |
0.0691 USDT |
0.0692 USDT |
| 2025-05-08 |
0.0745 USDT |
22,352,085.1580 |
0.0751 USDT |
0.0645 USDT |
0.0759 USDT |
0.0647 USDT |
| 2025-05-07 |
0.0738 USDT |
71,674,076.6750 |
0.0742 USDT |
0.0713 USDT |
0.0732 USDT |
0.0738 USDT |
| 2025-05-06 |
0.0704 USDT |
157,531,453.7876 |
0.0653 USDT |
0.0626 USDT |
0.0653 USDT |
0.0732 USDT |
| 2025-05-05 |
0.0671 USDT |
106,665,847.8041 |
0.0698 USDT |
0.0632 USDT |
0.0662 USDT |
0.0655 USDT |
| 2025-05-04 |
0.0660 USDT |
75,023,686.8756 |
0.0637 USDT |
0.0624 USDT |
0.0633 USDT |
0.0685 USDT |
| 2025-05-03 |
0.0641 USDT |
63,517,985.5530 |
0.0652 USDT |
0.0617 USDT |
0.0636 USDT |
0.0654 USDT |
| 2025-05-02 |
0.0644 USDT |
110,925,961.2155 |
0.0682 USDT |
0.0608 USDT |
0.0640 USDT |
0.0641 USDT |
| 2025-05-01 |
0.0685 USDT |
103,986,647.1678 |
0.0669 USDT |
0.0651 USDT |
0.0666 USDT |
0.0686 USDT |
| 2025-04-30 |
0.0658 USDT |
3,409,212.8002 |
0.0662 USDT |
0.0655 USDT |
0.0663 USDT |
0.0657 USDT |
| 2025-04-29 |
0.0691 USDT |
7,397,093.7667 |
0.0701 USDT |
0.0670 USDT |
0.0677 USDT |
0.0676 USDT |
| 2025-04-28 |
0.0698 USDT |
82,246,648.4305 |
0.0705 USDT |
0.0666 USDT |
0.0688 USDT |
0.0703 USDT |
| 2025-04-27 |
0.0730 USDT |
23,357,222.1184 |
0.0751 USDT |
0.0707 USDT |
0.0723 USDT |
0.0734 USDT |
| 2025-04-26 |
0.0814 USDT |
19,373,354.3583 |
0.0796 USDT |
0.0787 USDT |
0.0809 USDT |
0.0810 USDT |
| 2025-04-25 |
0.0794 USDT |
22,003,050.5762 |
0.0811 USDT |
0.0770 USDT |
0.0784 USDT |
0.0814 USDT |
| 2025-04-24 |
0.0808 USDT |
95,039,940.9553 |
0.0774 USDT |
0.0754 USDT |
0.0768 USDT |
0.0764 USDT |
| 2025-04-23 |
0.0691 USDT |
138,787,507.8092 |
0.0675 USDT |
0.0663 USDT |
0.0676 USDT |
0.0730 USDT |
| 2025-04-22 |
0.0655 USDT |
65,851,294.1108 |
0.0660 USDT |
0.0648 USDT |
0.0653 USDT |
0.0659 USDT |
| 2025-04-21 |
0.0690 USDT |
109,215,757.2331 |
0.0718 USDT |
0.0656 USDT |
0.0665 USDT |
0.0670 USDT |
| 2025-04-20 |
0.0712 USDT |
68,675,763.3400 |
0.0706 USDT |
0.0702 USDT |
0.0706 USDT |
0.0712 USDT |
| 2025-04-19 |
0.0708 USDT |
121,629,497.8656 |
0.0710 USDT |
0.0701 USDT |
0.0704 USDT |
0.0705 USDT |
| 2025-04-18 |
0.0707 USDT |
64,860,350.7906 |
0.0714 USDT |
0.0700 USDT |
0.0705 USDT |
0.0705 USDT |
| 2025-04-17 |
0.0722 USDT |
75,911,157.5715 |
0.0736 USDT |
0.0709 USDT |
0.0713 USDT |
0.0712 USDT |
| 2025-04-16 |
0.0716 USDT |
129,636,682.6952 |
0.0717 USDT |
0.0705 USDT |
0.0711 USDT |
0.0716 USDT |
| 2025-04-15 |
0.0712 USDT |
46,725,244.5062 |
0.0715 USDT |
0.0704 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-04-14 |
0.0729 USDT |
15,957,601.7137 |
0.0713 USDT |
0.0712 USDT |
0.0723 USDT |
0.0734 USDT |
| 2025-04-13 |
0.0736 USDT |
24,436,781.5323 |
0.0752 USDT |
0.0713 USDT |
0.0722 USDT |
0.0720 USDT |
| 2025-04-12 |
0.0763 USDT |
77,284,866.2198 |
0.0762 USDT |
0.0688 USDT |
0.0751 USDT |
0.0750 USDT |
| 2025-04-11 |
0.0731 USDT |
6,338,003.2227 |
0.0716 USDT |
0.0712 USDT |
0.0731 USDT |
0.0728 USDT |
| 2025-04-10 |
0.0780 USDT |
101,856,771.7888 |
0.0828 USDT |
0.0705 USDT |
0.0729 USDT |
0.0723 USDT |
| 2025-04-09 |
0.0752 USDT |
20,932,187.5448 |
0.0730 USDT |
0.0709 USDT |
0.0724 USDT |
0.0777 USDT |
| 2025-04-08 |
0.0767 USDT |
27,393,753.2146 |
0.0756 USDT |
0.0741 USDT |
0.0745 USDT |
0.0742 USDT |
| 2025-04-07 |
0.0732 USDT |
80,502,343.8226 |
0.0702 USDT |
0.0679 USDT |
0.0702 USDT |
0.0759 USDT |
| 2025-04-06 |
0.0718 USDT |
7,706,961.5526 |
0.0712 USDT |
0.0707 USDT |
0.0717 USDT |
0.0714 USDT |
| 2025-04-05 |
0.0680 USDT |
10,366,272.1853 |
0.0691 USDT |
0.0672 USDT |
0.0681 USDT |
0.0672 USDT |
| 2025-04-04 |
0.0696 USDT |
14,796,092.0119 |
0.0701 USDT |
0.0669 USDT |
0.0676 USDT |
0.0674 USDT |
| 2025-04-03 |
0.0680 USDT |
27,016,190.9148 |
0.0677 USDT |
0.0658 USDT |
0.0670 USDT |
0.0672 USDT |
| 2025-04-02 |
0.0668 USDT |
41,193,680.3781 |
0.0642 USDT |
0.0588 USDT |
0.0627 USDT |
0.0704 USDT |
| 2025-04-01 |
0.0679 USDT |
8,985,988.2524 |
0.0679 USDT |
0.0661 USDT |
0.0678 USDT |
0.0681 USDT |
| 2025-03-31 |
0.0691 USDT |
14,773,562.5498 |
0.0684 USDT |
0.0670 USDT |
0.0687 USDT |
0.0695 USDT |
| 2025-03-30 |
0.0676 USDT |
11,077,230.5827 |
0.0654 USDT |
0.0634 USDT |
0.0653 USDT |
0.0700 USDT |