Identifier on Huobi: wbtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
28.2802 USDT |
71.6408 |
28.2821 USDT |
28.2751 USDT |
28.2850 USDT |
28.2751 USDT |
| 2025-03-29 |
28.4738 USDT |
37,691.9670 |
28.7895 USDT |
28.2197 USDT |
28.2566 USDT |
28.2844 USDT |
| 2025-03-28 |
28.8893 USDT |
89,400.2033 |
29.0918 USDT |
28.7295 USDT |
28.7890 USDT |
28.7814 USDT |
| 2025-03-27 |
29.1101 USDT |
98,759.6320 |
28.9827 USDT |
28.9737 USDT |
29.0308 USDT |
29.1517 USDT |
| 2025-03-26 |
29.2028 USDT |
65,402.1894 |
29.1713 USDT |
29.0341 USDT |
29.1122 USDT |
29.0859 USDT |
| 2025-03-25 |
29.1836 USDT |
44,322.7146 |
29.2541 USDT |
29.0946 USDT |
29.1644 USDT |
29.2002 USDT |
| 2025-03-24 |
29.0388 USDT |
273,249.0195 |
28.9930 USDT |
28.8850 USDT |
28.9468 USDT |
29.3433 USDT |
| 2025-03-23 |
28.8324 USDT |
435,043.0014 |
28.6817 USDT |
28.6767 USDT |
28.7238 USDT |
28.9327 USDT |
| 2025-03-22 |
28.5610 USDT |
83,493.9584 |
28.5074 USDT |
28.4952 USDT |
28.5325 USDT |
28.6699 USDT |
| 2025-03-21 |
28.5166 USDT |
209,339.2735 |
28.5629 USDT |
28.3738 USDT |
28.4557 USDT |
28.5227 USDT |
| 2025-03-20 |
28.6715 USDT |
79,710.6180 |
28.7838 USDT |
28.5905 USDT |
28.6400 USDT |
28.6360 USDT |
| 2025-03-19 |
28.1555 USDT |
44,001.6890 |
28.1810 USDT |
28.0852 USDT |
28.1291 USDT |
28.1400 USDT |
| 2025-03-18 |
28.2421 USDT |
239,219.7985 |
28.3751 USDT |
28.0884 USDT |
28.1375 USDT |
28.1812 USDT |
| 2025-03-17 |
28.3684 USDT |
211,557.1430 |
28.3086 USDT |
28.1830 USDT |
28.2839 USDT |
28.4882 USDT |
| 2025-03-16 |
28.6401 USDT |
116,451.5284 |
28.8653 USDT |
28.3990 USDT |
28.4461 USDT |
28.4303 USDT |
| 2025-03-15 |
28.4390 USDT |
64,379.5475 |
28.4150 USDT |
28.3836 USDT |
28.4218 USDT |
28.4717 USDT |
| 2025-03-14 |
28.1100 USDT |
673,923.8648 |
28.0732 USDT |
28.0320 USDT |
28.1062 USDT |
28.1021 USDT |
| 2025-03-13 |
28.5942 USDT |
891,271.6627 |
28.7668 USDT |
28.4266 USDT |
28.5270 USDT |
28.4982 USDT |
| 2025-03-12 |
28.9452 USDT |
441,611.7119 |
29.1148 USDT |
28.7879 USDT |
28.8760 USDT |
28.8420 USDT |
| 2025-03-11 |
28.4393 USDT |
772,504.8673 |
28.3961 USDT |
28.1894 USDT |
28.4530 USDT |
28.6044 USDT |
| 2025-03-10 |
28.6002 USDT |
95,971.9607 |
28.4939 USDT |
28.3637 USDT |
28.5210 USDT |
28.6049 USDT |
| 2025-03-09 |
28.7733 USDT |
16,239.1419 |
28.9101 USDT |
28.4714 USDT |
28.5702 USDT |
28.5442 USDT |
| 2025-03-08 |
28.8182 USDT |
3,334.2735 |
28.9305 USDT |
28.7390 USDT |
28.8330 USDT |
28.8441 USDT |
| 2025-03-07 |
29.2117 USDT |
21,622.2560 |
29.5311 USDT |
28.9170 USDT |
29.2220 USDT |
28.9173 USDT |
| 2025-03-06 |
29.9771 USDT |
16,778.8144 |
30.3569 USDT |
29.4509 USDT |
29.5760 USDT |
29.5739 USDT |
| 2025-03-05 |
29.8278 USDT |
19,459.5625 |
29.4121 USDT |
29.3804 USDT |
29.5720 USDT |
30.3574 USDT |
| 2025-03-04 |
29.4631 USDT |
58,946.1843 |
29.9035 USDT |
29.1058 USDT |
29.2933 USDT |
29.5113 USDT |
| 2025-03-03 |
30.5549 USDT |
27,444.0487 |
31.0099 USDT |
30.1709 USDT |
30.2324 USDT |
30.2270 USDT |
| 2025-03-02 |
26.4906 USDT |
8,538.9787 |
26.4709 USDT |
26.4164 USDT |
26.4726 USDT |
26.4494 USDT |
| 2025-03-01 |
26.5285 USDT |
11,637.2978 |
26.5666 USDT |
26.3984 USDT |
26.4530 USDT |
26.4426 USDT |
| 2025-02-28 |
25.8677 USDT |
43,232.6462 |
26.1614 USDT |
25.5204 USDT |
25.6603 USDT |
26.3861 USDT |
| 2025-02-27 |
26.3813 USDT |
12,215.5577 |
26.2411 USDT |
26.2411 USDT |
26.3242 USDT |
26.4278 USDT |
| 2025-02-26 |
26.7948 USDT |
12,305.6716 |
26.8830 USDT |
26.3270 USDT |
26.6751 USDT |
26.6751 USDT |
| 2025-02-25 |
27.0195 USDT |
23,695.7426 |
27.0983 USDT |
26.7325 USDT |
26.9140 USDT |
26.8732 USDT |
| 2025-02-24 |
27.3614 USDT |
13,354.1686 |
27.3907 USDT |
27.1991 USDT |
27.2508 USDT |
27.2424 USDT |
| 2025-02-23 |
27.3731 USDT |
6,737.6065 |
27.4039 USDT |
27.2787 USDT |
27.3379 USDT |
27.3399 USDT |
| 2025-02-22 |
27.2781 USDT |
13,960.0051 |
27.3464 USDT |
27.0873 USDT |
27.1554 USDT |
27.3620 USDT |
| 2025-02-21 |
27.3678 USDT |
18,320.7222 |
27.3461 USDT |
27.0780 USDT |
27.2533 USDT |
27.2444 USDT |
| 2025-02-20 |
27.2078 USDT |
16,637.7265 |
27.1484 USDT |
27.1186 USDT |
27.1595 USDT |
27.3526 USDT |
| 2025-02-19 |
27.1547 USDT |
20,342.0533 |
27.1805 USDT |
26.8588 USDT |
27.0318 USDT |
27.1130 USDT |
| 2025-02-18 |
27.1409 USDT |
15,044.5978 |
27.1720 USDT |
26.9360 USDT |
26.9943 USDT |
26.9888 USDT |
| 2025-02-17 |
27.2107 USDT |
19,357.9601 |
27.1905 USDT |
27.0900 USDT |
27.1787 USDT |
27.1633 USDT |
| 2025-02-16 |
27.1343 USDT |
7,792.2810 |
27.1547 USDT |
27.1003 USDT |
27.1264 USDT |
27.1264 USDT |
| 2025-02-15 |
27.0989 USDT |
16,930.7492 |
27.0703 USDT |
27.0417 USDT |
27.0617 USDT |
27.1568 USDT |
| 2025-02-14 |
27.0893 USDT |
11,937.4899 |
27.1184 USDT |
27.0355 USDT |
27.0834 USDT |
27.0650 USDT |
| 2025-02-13 |
27.2554 USDT |
12,602.1409 |
27.3598 USDT |
27.1459 USDT |
27.1760 USDT |
27.1624 USDT |
| 2025-02-12 |
27.2625 USDT |
13,712.3551 |
27.2517 USDT |
27.1554 USDT |
27.2316 USDT |
27.2296 USDT |
| 2025-02-11 |
27.6088 USDT |
17,164.7478 |
27.5951 USDT |
27.2936 USDT |
27.3274 USDT |
27.2977 USDT |
| 2025-02-10 |
27.4430 USDT |
18,091.3109 |
27.2448 USDT |
27.1964 USDT |
27.2449 USDT |
27.5840 USDT |
| 2025-02-09 |
27.1942 USDT |
9,320.3063 |
27.2247 USDT |
27.1458 USDT |
27.1832 USDT |
27.1793 USDT |