Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1046 USDT |
5,090,554.5647 |
1.1045 USDT |
1.1029 USDT |
1.1045 USDT |
1.1045 USDT |
| 2026-02-26 |
1.1045 USDT |
829,485.5163 |
1.1045 USDT |
1.1037 USDT |
1.1045 USDT |
1.1045 USDT |
| 2026-02-25 |
1.1036 USDT |
167,174.9280 |
1.1030 USDT |
1.1000 USDT |
1.1061 USDT |
1.1061 USDT |
| 2026-02-24 |
1.0973 USDT |
13,749.9459 |
1.0976 USDT |
1.0937 USDT |
1.0976 USDT |
1.0973 USDT |
| 2026-02-23 |
1.0992 USDT |
3,178,227.5496 |
1.1003 USDT |
1.0780 USDT |
1.0849 USDT |
1.0976 USDT |
| 2026-02-22 |
1.0952 USDT |
1,068,184.4950 |
1.0950 USDT |
1.0925 USDT |
1.0956 USDT |
1.0951 USDT |
| 2026-02-21 |
1.1069 USDT |
133,611.3341 |
1.1070 USDT |
1.1045 USDT |
1.1070 USDT |
1.1070 USDT |
| 2026-02-20 |
1.1069 USDT |
1,781,223.7721 |
1.1070 USDT |
1.0939 USDT |
1.1076 USDT |
1.1045 USDT |
| 2026-02-19 |
1.0963 USDT |
1,581,136.5302 |
1.0988 USDT |
1.0901 USDT |
1.0975 USDT |
1.0949 USDT |
| 2026-02-18 |
1.0978 USDT |
536,923.9141 |
1.0978 USDT |
1.0967 USDT |
1.0978 USDT |
1.0978 USDT |
| 2026-02-17 |
1.0994 USDT |
459,343.4715 |
1.1069 USDT |
1.0925 USDT |
1.0949 USDT |
1.1075 USDT |
| 2026-02-16 |
1.1051 USDT |
1,527,895.8140 |
1.0914 USDT |
1.0906 USDT |
1.0926 USDT |
1.1071 USDT |
| 2026-02-15 |
1.0948 USDT |
1,019,567.0957 |
1.0949 USDT |
1.0923 USDT |
1.0949 USDT |
1.0948 USDT |
| 2026-02-14 |
1.0964 USDT |
243,482.7904 |
1.0950 USDT |
1.0925 USDT |
1.0970 USDT |
1.0970 USDT |
| 2026-02-13 |
1.0952 USDT |
1,439,453.0549 |
1.0896 USDT |
1.0896 USDT |
1.0896 USDT |
1.0950 USDT |
| 2026-02-12 |
1.0957 USDT |
1,433,743.9901 |
1.0944 USDT |
1.0914 USDT |
1.0948 USDT |
1.0953 USDT |
| 2026-02-11 |
1.0981 USDT |
2,127,584.5905 |
1.1007 USDT |
1.0898 USDT |
1.0981 USDT |
1.0980 USDT |
| 2026-02-10 |
1.1056 USDT |
1,335,566.9125 |
1.1048 USDT |
1.0918 USDT |
1.1060 USDT |
1.0998 USDT |
| 2026-02-09 |
1.1031 USDT |
2,584,233.4263 |
1.1002 USDT |
1.0949 USDT |
1.1048 USDT |
1.1066 USDT |
| 2026-02-08 |
1.1011 USDT |
48,173.5037 |
1.1011 USDT |
1.0966 USDT |
1.1014 USDT |
1.1014 USDT |
| 2026-02-07 |
1.1010 USDT |
1,640,242.7777 |
1.1014 USDT |
1.0918 USDT |
1.1021 USDT |
1.1012 USDT |
| 2026-02-06 |
1.1007 USDT |
1,763,970.9845 |
1.1011 USDT |
1.0942 USDT |
1.1025 USDT |
1.0967 USDT |
| 2026-02-05 |
1.1008 USDT |
3,358,148.0184 |
1.1011 USDT |
1.0937 USDT |
1.1039 USDT |
1.1011 USDT |
| 2026-02-04 |
1.1006 USDT |
9,008,065.9630 |
1.1019 USDT |
1.0928 USDT |
1.1054 USDT |
1.1004 USDT |
| 2026-02-03 |
1.1032 USDT |
737,913.6327 |
1.1008 USDT |
1.0960 USDT |
1.1027 USDT |
1.1015 USDT |
| 2026-02-02 |
1.1013 USDT |
2,072,112.1515 |
1.1014 USDT |
1.0920 USDT |
1.1014 USDT |
1.1009 USDT |
| 2026-02-01 |
1.1009 USDT |
1,731,780.9192 |
1.1004 USDT |
1.0910 USDT |
1.1028 USDT |
1.1008 USDT |
| 2026-01-31 |
1.0969 USDT |
139,795.8885 |
1.0968 USDT |
1.0926 USDT |
1.0981 USDT |
1.0971 USDT |
| 2026-01-30 |
1.1029 USDT |
3,605,793.9185 |
1.1033 USDT |
1.0882 USDT |
1.1011 USDT |
1.0969 USDT |
| 2026-01-29 |
1.1024 USDT |
2,505,832.6039 |
1.1061 USDT |
1.0924 USDT |
1.1033 USDT |
1.1027 USDT |
| 2026-01-28 |
1.1001 USDT |
1,484,968.7042 |
1.0992 USDT |
1.0945 USDT |
1.1043 USDT |
1.0999 USDT |
| 2026-01-27 |
1.1032 USDT |
315,075.4159 |
1.1007 USDT |
1.0980 USDT |
1.1052 USDT |
1.1042 USDT |
| 2026-01-26 |
1.1028 USDT |
2,928,638.8878 |
1.0980 USDT |
1.0941 USDT |
1.1043 USDT |
1.1007 USDT |
| 2026-01-25 |
1.0934 USDT |
2,517,820.7971 |
1.0902 USDT |
1.0892 USDT |
1.0902 USDT |
1.1019 USDT |
| 2026-01-24 |
1.0911 USDT |
294,243.9920 |
1.0912 USDT |
1.0898 USDT |
1.0910 USDT |
1.0909 USDT |
| 2026-01-23 |
1.0912 USDT |
3,144,281.2454 |
1.0918 USDT |
1.0884 USDT |
1.0912 USDT |
1.0912 USDT |
| 2026-01-22 |
1.0919 USDT |
4,163,811.3095 |
1.0919 USDT |
1.0890 USDT |
1.0919 USDT |
1.0919 USDT |
| 2026-01-21 |
1.0931 USDT |
5,692,835.7533 |
1.0978 USDT |
1.0890 USDT |
1.0919 USDT |
1.0919 USDT |
| 2026-01-20 |
1.0982 USDT |
2,537,724.7762 |
1.0975 USDT |
1.0880 USDT |
1.0975 USDT |
1.0997 USDT |
| 2026-01-19 |
1.0990 USDT |
2,901,144.3013 |
1.0997 USDT |
1.0874 USDT |
1.0962 USDT |
1.0950 USDT |
| 2026-01-18 |
1.0996 USDT |
256,632.8844 |
1.1001 USDT |
1.0878 USDT |
1.0955 USDT |
1.0954 USDT |
| 2026-01-17 |
1.0985 USDT |
1,199,526.9711 |
1.0998 USDT |
1.0914 USDT |
1.0979 USDT |
1.1002 USDT |
| 2026-01-16 |
1.1015 USDT |
3,572,172.0995 |
1.0992 USDT |
1.0900 USDT |
1.0988 USDT |
1.1038 USDT |
| 2026-01-15 |
1.1004 USDT |
6,117,458.6016 |
1.1038 USDT |
1.0976 USDT |
1.1004 USDT |
1.0992 USDT |
| 2026-01-14 |
1.1039 USDT |
3,600,697.1241 |
1.1042 USDT |
1.0991 USDT |
1.1038 USDT |
1.1038 USDT |
| 2026-01-13 |
1.1039 USDT |
2,184,466.2573 |
1.1042 USDT |
1.0980 USDT |
1.1043 USDT |
1.1011 USDT |
| 2026-01-12 |
1.0999 USDT |
1,069,696.8139 |
1.0994 USDT |
1.0946 USDT |
1.1043 USDT |
1.1000 USDT |
| 2026-01-11 |
1.0978 USDT |
161,286.0534 |
1.0972 USDT |
1.0955 USDT |
1.0992 USDT |
1.0981 USDT |
| 2026-01-10 |
1.0971 USDT |
141,575.2473 |
1.0991 USDT |
1.0924 USDT |
1.0937 USDT |
1.0924 USDT |
| 2026-01-09 |
1.0966 USDT |
47,615.7578 |
1.0967 USDT |
1.0963 USDT |
1.0981 USDT |
1.0963 USDT |