Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
1.0951 USDT |
173,776.4916 |
1.0963 USDT |
1.0922 USDT |
1.0993 USDT |
1.0963 USDT |
| 2026-01-07 |
1.0974 USDT |
4,995,755.0158 |
1.0946 USDT |
1.0899 USDT |
1.0982 USDT |
1.0963 USDT |
| 2026-01-06 |
1.0938 USDT |
5,694,000.8722 |
1.0940 USDT |
1.0891 USDT |
1.0941 USDT |
1.0939 USDT |
| 2026-01-05 |
1.0941 USDT |
6,297,169.7982 |
1.0948 USDT |
1.0902 USDT |
1.0948 USDT |
1.0941 USDT |
| 2026-01-04 |
1.0945 USDT |
2,961,168.0957 |
1.0945 USDT |
1.0915 USDT |
1.0948 USDT |
1.0943 USDT |
| 2026-01-03 |
1.0952 USDT |
2,319,974.2616 |
1.0967 USDT |
1.0885 USDT |
1.0948 USDT |
1.0947 USDT |
| 2026-01-02 |
1.0952 USDT |
247,916.5476 |
1.0936 USDT |
1.0908 USDT |
1.0955 USDT |
1.0954 USDT |
| 2026-01-01 |
1.0946 USDT |
1,992,739.6120 |
1.0948 USDT |
1.0866 USDT |
1.0948 USDT |
1.0936 USDT |
| 2025-12-31 |
1.0950 USDT |
4,211,818.5429 |
1.0942 USDT |
1.0890 USDT |
1.0939 USDT |
1.0948 USDT |
| 2025-12-30 |
1.0953 USDT |
4,557,484.6936 |
1.0946 USDT |
1.0866 USDT |
1.0943 USDT |
1.0941 USDT |
| 2025-12-29 |
1.0963 USDT |
5,247,300.4644 |
1.0959 USDT |
1.0865 USDT |
1.0967 USDT |
1.0942 USDT |
| 2025-12-28 |
1.0968 USDT |
1,500,178.1512 |
1.0973 USDT |
1.0911 USDT |
1.0972 USDT |
1.0968 USDT |
| 2025-12-27 |
1.0964 USDT |
380,754.4775 |
1.0970 USDT |
1.0909 USDT |
1.0977 USDT |
1.0952 USDT |
| 2025-12-26 |
1.0963 USDT |
740,426.3279 |
1.0972 USDT |
1.0865 USDT |
1.0997 USDT |
1.0976 USDT |
| 2025-12-25 |
1.0901 USDT |
107,500.4444 |
1.0881 USDT |
1.0864 USDT |
1.0895 USDT |
1.1010 USDT |
| 2025-12-24 |
1.0879 USDT |
3,532,034.5702 |
1.0881 USDT |
1.0861 USDT |
1.0886 USDT |
1.0881 USDT |
| 2025-12-23 |
1.0890 USDT |
4,764,517.2307 |
1.0900 USDT |
1.0852 USDT |
1.0890 USDT |
1.0880 USDT |
| 2025-12-22 |
1.0900 USDT |
7,149,522.4660 |
1.0900 USDT |
1.0870 USDT |
1.0900 USDT |
1.0900 USDT |
| 2025-12-21 |
1.0900 USDT |
1,946,613.6327 |
1.0899 USDT |
1.0879 USDT |
1.0900 USDT |
1.0900 USDT |
| 2025-12-20 |
1.0899 USDT |
840,530.1586 |
1.0899 USDT |
1.0879 USDT |
1.0900 USDT |
1.0899 USDT |
| 2025-12-19 |
1.0870 USDT |
192,826.1239 |
1.0872 USDT |
1.0861 USDT |
1.0879 USDT |
1.0872 USDT |
| 2025-12-18 |
1.0871 USDT |
109,746.6232 |
1.0872 USDT |
1.0861 USDT |
1.0872 USDT |
1.0872 USDT |
| 2025-12-17 |
1.0864 USDT |
4,068,161.7998 |
1.0862 USDT |
1.0845 USDT |
1.0864 USDT |
1.0872 USDT |
| 2025-12-16 |
1.0863 USDT |
3,480,966.6636 |
1.0862 USDT |
1.0854 USDT |
1.0865 USDT |
1.0862 USDT |
| 2025-12-15 |
1.0861 USDT |
1,541,141.4636 |
1.0862 USDT |
1.0847 USDT |
1.0862 USDT |
1.0862 USDT |
| 2025-12-14 |
1.0860 USDT |
372,417.3469 |
1.0860 USDT |
1.0843 USDT |
1.0860 USDT |
1.0861 USDT |
| 2025-12-13 |
1.0860 USDT |
2,101,266.9815 |
1.0859 USDT |
1.0855 USDT |
1.0860 USDT |
1.0860 USDT |
| 2025-12-12 |
1.0859 USDT |
4,798,627.7484 |
1.0859 USDT |
1.0853 USDT |
1.0862 USDT |
1.0859 USDT |
| 2025-12-11 |
1.0860 USDT |
6,085,493.7597 |
1.0860 USDT |
1.0851 USDT |
1.0860 USDT |
1.0860 USDT |
| 2025-12-10 |
1.0861 USDT |
2,305,063.5861 |
1.0861 USDT |
1.0848 USDT |
1.0861 USDT |
1.0868 USDT |
| 2025-12-09 |
1.0859 USDT |
1,074,411.9795 |
1.0860 USDT |
1.0848 USDT |
1.0860 USDT |
1.0859 USDT |
| 2025-12-08 |
1.0859 USDT |
4,103,924.1597 |
1.0860 USDT |
1.0832 USDT |
1.0860 USDT |
1.0860 USDT |
| 2025-12-07 |
1.0858 USDT |
3,526,392.5143 |
1.0859 USDT |
1.0837 USDT |
1.0859 USDT |
1.0860 USDT |
| 2025-12-06 |
1.0859 USDT |
2,207,239.2090 |
1.0859 USDT |
1.0845 USDT |
1.0859 USDT |
1.0859 USDT |
| 2025-12-05 |
1.0859 USDT |
4,588,596.5502 |
1.0858 USDT |
1.0837 USDT |
1.0865 USDT |
1.0859 USDT |
| 2025-12-04 |
1.0859 USDT |
4,106,972.9351 |
1.0858 USDT |
1.0823 USDT |
1.0865 USDT |
1.0865 USDT |
| 2025-12-03 |
1.0857 USDT |
3,226,287.9352 |
1.0857 USDT |
1.0846 USDT |
1.0865 USDT |
1.0857 USDT |
| 2025-12-02 |
1.0863 USDT |
1,401,035.4901 |
1.0863 USDT |
1.0844 USDT |
1.0864 USDT |
1.0864 USDT |
| 2025-12-01 |
1.0863 USDT |
11,252,876.0738 |
1.0863 USDT |
1.0841 USDT |
1.0874 USDT |
1.0864 USDT |
| 2025-11-30 |
1.0867 USDT |
3,960,326.4253 |
1.0878 USDT |
1.0839 USDT |
1.0863 USDT |
1.0863 USDT |
| 2025-11-29 |
1.0870 USDT |
3,180,784.3841 |
1.0863 USDT |
1.0851 USDT |
1.0870 USDT |
1.0878 USDT |
| 2025-11-28 |
1.0867 USDT |
4,328,812.3651 |
1.0872 USDT |
1.0854 USDT |
1.0871 USDT |
1.0862 USDT |
| 2025-11-27 |
1.0872 USDT |
6,022,120.0031 |
1.0872 USDT |
1.0858 USDT |
1.0872 USDT |
1.0872 USDT |
| 2025-11-26 |
1.0867 USDT |
3,389,919.2423 |
1.0890 USDT |
1.0845 USDT |
1.0870 USDT |
1.0867 USDT |
| 2025-11-25 |
1.0878 USDT |
1,486,227.8060 |
1.0880 USDT |
1.0862 USDT |
1.0880 USDT |
1.0880 USDT |
| 2025-11-24 |
1.0852 USDT |
851,517.6176 |
1.0852 USDT |
1.0849 USDT |
1.0852 USDT |
1.0852 USDT |
| 2025-11-23 |
1.0852 USDT |
3,478,901.7124 |
1.0862 USDT |
1.0845 USDT |
1.0852 USDT |
1.0852 USDT |
| 2025-11-22 |
1.0858 USDT |
2,784,240.8443 |
1.0856 USDT |
1.0849 USDT |
1.0853 USDT |
1.0867 USDT |
| 2025-11-21 |
1.0877 USDT |
10,333,704.9689 |
1.0859 USDT |
1.0856 USDT |
1.0859 USDT |
1.0858 USDT |
| 2025-11-20 |
1.0859 USDT |
4,167,553.9496 |
1.0856 USDT |
1.0839 USDT |
1.0861 USDT |
1.0860 USDT |