Identifier on Huobi: wbtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
30.1165 USDT |
145,775.6971 |
30.2788 USDT |
29.9242 USDT |
30.0078 USDT |
30.1966 USDT |
| 2025-05-18 |
30.1174 USDT |
13,051.4024 |
30.0764 USDT |
30.0638 USDT |
30.1022 USDT |
30.1577 USDT |
| 2025-05-17 |
30.0613 USDT |
19,339.6653 |
30.0592 USDT |
30.0049 USDT |
30.0656 USDT |
30.1009 USDT |
| 2025-05-16 |
30.2289 USDT |
44,766.6915 |
30.2010 USDT |
30.1705 USDT |
30.2251 USDT |
30.1857 USDT |
| 2025-05-15 |
30.2757 USDT |
5,720.6495 |
30.2810 USDT |
30.2226 USDT |
30.2448 USDT |
30.2446 USDT |
| 2025-05-14 |
30.0934 USDT |
17,999.4815 |
30.1327 USDT |
30.0414 USDT |
30.0744 USDT |
30.0908 USDT |
| 2025-05-13 |
30.1468 USDT |
44,654.2891 |
30.2191 USDT |
30.0380 USDT |
30.1210 USDT |
30.1862 USDT |
| 2025-05-12 |
30.1949 USDT |
87,525.0705 |
30.0995 USDT |
30.0501 USDT |
30.0890 USDT |
30.1737 USDT |
| 2025-05-11 |
30.1700 USDT |
66,427.9694 |
30.2504 USDT |
30.0609 USDT |
30.0984 USDT |
30.1967 USDT |
| 2025-05-10 |
30.2912 USDT |
58,151.1505 |
30.2809 USDT |
30.1423 USDT |
30.1689 USDT |
30.1525 USDT |
| 2025-05-09 |
30.2708 USDT |
137,104.3041 |
30.3058 USDT |
30.1344 USDT |
30.2621 USDT |
30.2976 USDT |
| 2025-05-08 |
29.2152 USDT |
132,947.2116 |
28.5745 USDT |
28.5322 USDT |
28.5890 USDT |
30.1261 USDT |
| 2025-05-07 |
28.2767 USDT |
54,163.6288 |
28.2980 USDT |
28.1476 USDT |
28.1875 USDT |
28.6541 USDT |
| 2025-05-06 |
28.4231 USDT |
49,174.4897 |
28.5370 USDT |
28.2743 USDT |
28.3212 USDT |
28.2897 USDT |
| 2025-05-05 |
28.4685 USDT |
80,587.8195 |
28.3969 USDT |
28.3452 USDT |
28.4460 USDT |
28.5340 USDT |
| 2025-05-04 |
28.7447 USDT |
20,625.4024 |
28.7942 USDT |
28.6336 USDT |
28.7066 USDT |
28.6467 USDT |
| 2025-05-03 |
28.8900 USDT |
32,873.2918 |
28.9701 USDT |
28.8204 USDT |
28.8467 USDT |
28.8309 USDT |
| 2025-05-02 |
29.2317 USDT |
46,438.8594 |
29.2678 USDT |
29.1611 USDT |
29.2038 USDT |
29.2199 USDT |
| 2025-05-01 |
29.1590 USDT |
87,138.2716 |
28.8724 USDT |
28.8680 USDT |
28.8959 USDT |
29.2746 USDT |
| 2025-04-30 |
29.0142 USDT |
75,930.3155 |
29.0203 USDT |
28.8469 USDT |
28.9544 USDT |
28.9681 USDT |
| 2025-04-29 |
29.2199 USDT |
67,749.6238 |
29.3226 USDT |
29.0423 USDT |
29.1269 USDT |
29.0558 USDT |
| 2025-04-28 |
29.1705 USDT |
69,187.4523 |
29.1074 USDT |
29.0386 USDT |
29.1233 USDT |
29.2966 USDT |
| 2025-04-27 |
29.2246 USDT |
36,955.9580 |
29.3158 USDT |
29.0620 USDT |
29.1446 USDT |
29.0993 USDT |
| 2025-04-26 |
29.0407 USDT |
6,729.0072 |
29.0094 USDT |
29.0026 USDT |
29.0625 USDT |
29.0775 USDT |
| 2025-04-25 |
28.7659 USDT |
20,176.1209 |
28.7142 USDT |
28.6992 USDT |
28.7529 USDT |
28.8634 USDT |
| 2025-04-24 |
28.5700 USDT |
18,415.8235 |
28.5568 USDT |
28.5067 USDT |
28.5267 USDT |
28.5067 USDT |
| 2025-04-23 |
28.4083 USDT |
46,084.3195 |
28.4656 USDT |
28.3093 USDT |
28.3754 USDT |
28.4672 USDT |
| 2025-04-22 |
28.2841 USDT |
45,842.8955 |
28.1907 USDT |
28.1565 USDT |
28.2325 USDT |
28.3217 USDT |
| 2025-04-21 |
28.1530 USDT |
55,610.3379 |
28.0295 USDT |
28.0238 USDT |
28.1493 USDT |
28.1854 USDT |
| 2025-04-20 |
27.9251 USDT |
21,834.5340 |
27.9762 USDT |
27.8617 USDT |
27.8981 USDT |
27.9082 USDT |
| 2025-04-19 |
27.9950 USDT |
37,261.3593 |
27.8685 USDT |
27.8560 USDT |
27.8695 USDT |
27.9747 USDT |
| 2025-04-18 |
27.8096 USDT |
31,360.7262 |
27.8184 USDT |
27.7764 USDT |
27.8060 USDT |
27.8147 USDT |
| 2025-04-17 |
27.7601 USDT |
64,389.5389 |
27.6991 USDT |
27.6250 USDT |
27.7149 USDT |
27.7553 USDT |
| 2025-04-16 |
27.6750 USDT |
55,067.6787 |
27.6189 USDT |
27.5524 USDT |
27.6280 USDT |
27.7885 USDT |
| 2025-04-15 |
27.7963 USDT |
66,197.8554 |
27.7522 USDT |
27.6162 USDT |
27.6463 USDT |
27.6273 USDT |
| 2025-04-14 |
27.7718 USDT |
8,641.9014 |
27.7158 USDT |
27.7101 USDT |
27.7681 USDT |
27.8185 USDT |
| 2025-04-13 |
27.6412 USDT |
32,123.7254 |
27.6330 USDT |
27.5563 USDT |
27.6429 USDT |
27.6942 USDT |
| 2025-04-12 |
27.8338 USDT |
41,573.7256 |
27.9538 USDT |
27.6396 USDT |
27.7262 USDT |
27.6526 USDT |
| 2025-04-11 |
27.9354 USDT |
82,160.5079 |
27.7889 USDT |
27.6120 USDT |
27.7993 USDT |
28.0633 USDT |
| 2025-04-10 |
28.0022 USDT |
71,069.6328 |
28.1037 USDT |
27.7981 USDT |
27.8899 USDT |
27.8663 USDT |
| 2025-04-09 |
27.4710 USDT |
59,788.0525 |
27.5752 USDT |
27.3556 USDT |
27.4333 USDT |
27.6455 USDT |
| 2025-04-08 |
27.9006 USDT |
57,951.9181 |
27.9132 USDT |
27.7710 USDT |
27.8249 USDT |
27.9222 USDT |
| 2025-04-07 |
27.7486 USDT |
219,342.7867 |
27.5815 USDT |
27.2083 USDT |
27.4576 USDT |
27.8946 USDT |
| 2025-04-06 |
28.1629 USDT |
4,799.1408 |
28.1580 USDT |
28.1030 USDT |
28.1459 USDT |
28.1398 USDT |
| 2025-04-05 |
27.5338 USDT |
13,719.3066 |
27.5736 USDT |
27.4487 USDT |
27.4738 USDT |
27.4735 USDT |
| 2025-04-04 |
27.6452 USDT |
23,275.6198 |
27.6855 USDT |
27.5159 USDT |
27.5526 USDT |
27.8327 USDT |
| 2025-04-03 |
27.7528 USDT |
61,914.0473 |
27.5726 USDT |
27.5083 USDT |
27.6437 USDT |
27.5447 USDT |
| 2025-04-02 |
27.9731 USDT |
96,972.5372 |
28.1489 USDT |
27.6640 USDT |
27.8671 USDT |
27.7514 USDT |
| 2025-04-01 |
28.1970 USDT |
10,217.7715 |
28.1592 USDT |
28.1417 USDT |
28.1801 USDT |
28.2343 USDT |
| 2025-03-31 |
28.1602 USDT |
16,230.0142 |
28.2058 USDT |
28.0654 USDT |
28.1831 USDT |
28.1752 USDT |