Identifier on Huobi: wstusdtusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.1391 USDT |
195,385.3592 |
1.1550 USDT |
1.0990 USDT |
1.1860 USDT |
1.1780 USDT |
| 2025-03-29 |
1.1257 USDT |
1,922,587.8922 |
1.1450 USDT |
1.0711 USDT |
1.1414 USDT |
1.1550 USDT |
| 2025-03-28 |
1.1298 USDT |
3,438,400.4629 |
1.0943 USDT |
1.0710 USDT |
1.1110 USDT |
1.1110 USDT |
| 2025-03-27 |
1.0986 USDT |
3,337,704.5489 |
1.0658 USDT |
1.0640 USDT |
1.0916 USDT |
1.0916 USDT |
| 2025-03-26 |
1.0894 USDT |
1,802,067.2447 |
1.0725 USDT |
1.0490 USDT |
1.0725 USDT |
1.0750 USDT |
| 2025-03-25 |
1.0801 USDT |
1,754,813.0574 |
1.0605 USDT |
1.0581 USDT |
1.0665 USDT |
1.0880 USDT |
| 2025-03-24 |
1.0772 USDT |
12,441,655.2646 |
1.1186 USDT |
1.0422 USDT |
1.0588 USDT |
1.0587 USDT |
| 2025-03-23 |
1.0735 USDT |
19,358,272.5357 |
1.0730 USDT |
1.0085 USDT |
1.0532 USDT |
1.1156 USDT |
| 2025-03-22 |
1.0700 USDT |
3,359,419.3593 |
1.0741 USDT |
1.0539 USDT |
1.0616 USDT |
1.0573 USDT |
| 2025-03-21 |
1.0742 USDT |
466,646.7684 |
1.0749 USDT |
1.0602 USDT |
1.0786 USDT |
1.0758 USDT |
| 2025-03-20 |
1.0645 USDT |
3,526,514.5040 |
1.0615 USDT |
1.0590 USDT |
1.0633 USDT |
1.0610 USDT |
| 2025-03-19 |
1.0630 USDT |
2,092,126.1662 |
1.0759 USDT |
1.0544 USDT |
1.0585 USDT |
1.0572 USDT |
| 2025-03-18 |
1.0594 USDT |
51,612.1166 |
1.0600 USDT |
1.0577 USDT |
1.0593 USDT |
1.0585 USDT |
| 2025-03-17 |
1.0691 USDT |
3,247,447.9519 |
1.0771 USDT |
1.0584 USDT |
1.0706 USDT |
1.0600 USDT |
| 2025-03-16 |
1.0614 USDT |
1,865,220.9004 |
1.0590 USDT |
1.0204 USDT |
1.0591 USDT |
1.0632 USDT |
| 2025-03-15 |
1.0557 USDT |
1,051,397.1874 |
1.0576 USDT |
1.0376 USDT |
1.0550 USDT |
1.0530 USDT |
| 2025-03-14 |
1.0589 USDT |
1,823,658.7455 |
1.0595 USDT |
1.0419 USDT |
1.0595 USDT |
1.0514 USDT |
| 2025-03-13 |
1.0594 USDT |
2,351,841.2103 |
1.0602 USDT |
1.0582 USDT |
1.0603 USDT |
1.0589 USDT |
| 2025-03-12 |
1.0598 USDT |
209,186.2291 |
1.0602 USDT |
1.0586 USDT |
1.0602 USDT |
1.0601 USDT |
| 2025-03-11 |
1.0594 USDT |
625.7153 |
1.0602 USDT |
1.0579 USDT |
1.0579 USDT |
1.0579 USDT |
| 2025-03-10 |
1.0596 USDT |
1,295,667.4433 |
1.0606 USDT |
1.0582 USDT |
1.0601 USDT |
1.0593 USDT |
| 2025-03-09 |
1.0594 USDT |
1,871,069.3992 |
1.0581 USDT |
1.0492 USDT |
1.0589 USDT |
1.0600 USDT |
| 2025-03-08 |
1.0582 USDT |
850,885.2695 |
1.0583 USDT |
1.0571 USDT |
1.0578 USDT |
1.0573 USDT |
| 2025-03-07 |
1.0589 USDT |
2,891,800.4508 |
1.0606 USDT |
1.0572 USDT |
1.0587 USDT |
1.0582 USDT |
| 2025-03-06 |
1.0596 USDT |
460,543.1683 |
1.0595 USDT |
1.0583 USDT |
1.0599 USDT |
1.0595 USDT |
| 2025-03-05 |
1.0572 USDT |
93,532.9840 |
1.0573 USDT |
1.0558 USDT |
1.0585 USDT |
1.0575 USDT |
| 2025-03-04 |
1.0582 USDT |
1,078,068.4063 |
1.0584 USDT |
1.0571 USDT |
1.0582 USDT |
1.0577 USDT |
| 2025-03-03 |
1.0587 USDT |
3,321,913.9686 |
1.0584 USDT |
1.0576 USDT |
1.0593 USDT |
1.0589 USDT |
| 2025-03-02 |
1.0605 USDT |
1,811,503.9479 |
1.0600 USDT |
1.0586 USDT |
1.0608 USDT |
1.0603 USDT |
| 2025-03-01 |
1.0595 USDT |
2,689,940.9175 |
1.0577 USDT |
1.0570 USDT |
1.0585 USDT |
1.0606 USDT |
| 2025-02-28 |
1.0583 USDT |
3,491,966.7147 |
1.0584 USDT |
1.0570 USDT |
1.0585 USDT |
1.0581 USDT |
| 2025-02-27 |
1.0584 USDT |
2,719,999.1765 |
1.0581 USDT |
1.0575 USDT |
1.0589 USDT |
1.0581 USDT |
| 2025-02-26 |
1.0590 USDT |
2,873,723.5834 |
1.0595 USDT |
1.0574 USDT |
1.0592 USDT |
1.0585 USDT |
| 2025-02-25 |
1.0585 USDT |
3,242,624.7880 |
1.0586 USDT |
1.0570 USDT |
1.0593 USDT |
1.0593 USDT |
| 2025-02-24 |
1.0593 USDT |
3,215,599.6723 |
1.0593 USDT |
1.0572 USDT |
1.0599 USDT |
1.0594 USDT |
| 2025-02-23 |
1.0589 USDT |
1,709,081.5698 |
1.0587 USDT |
1.0495 USDT |
1.0590 USDT |
1.0592 USDT |
| 2025-02-22 |
1.0575 USDT |
3,212,558.0906 |
1.0576 USDT |
1.0561 USDT |
1.0587 USDT |
1.0589 USDT |
| 2025-02-21 |
1.0586 USDT |
4,660,276.1718 |
1.0582 USDT |
1.0553 USDT |
1.0588 USDT |
1.0576 USDT |
| 2025-02-20 |
1.0554 USDT |
4,072,061.3683 |
1.0605 USDT |
1.0395 USDT |
1.0428 USDT |
1.0578 USDT |
| 2025-02-19 |
1.0588 USDT |
5,014,956.1720 |
1.0590 USDT |
1.0563 USDT |
1.0577 USDT |
1.0601 USDT |
| 2025-02-18 |
1.0590 USDT |
3,683,591.7841 |
1.0572 USDT |
1.0570 USDT |
1.0574 USDT |
1.0582 USDT |
| 2025-02-17 |
1.0571 USDT |
2,033,677.4980 |
1.0571 USDT |
1.0560 USDT |
1.0573 USDT |
1.0572 USDT |
| 2025-02-16 |
1.0572 USDT |
1,927,060.1741 |
1.0568 USDT |
1.0563 USDT |
1.0570 USDT |
1.0575 USDT |
| 2025-02-15 |
1.0568 USDT |
4,012,525.3517 |
1.0574 USDT |
1.0549 USDT |
1.0565 USDT |
1.0568 USDT |
| 2025-02-14 |
1.0577 USDT |
2,886,081.6633 |
1.0576 USDT |
1.0570 USDT |
1.0578 USDT |
1.0575 USDT |
| 2025-02-13 |
1.0563 USDT |
3,047,920.5520 |
1.0568 USDT |
1.0549 USDT |
1.0568 USDT |
1.0561 USDT |
| 2025-02-12 |
1.0570 USDT |
3,106,212.9415 |
1.0585 USDT |
1.0553 USDT |
1.0571 USDT |
1.0574 USDT |
| 2025-02-11 |
1.0577 USDT |
4,138,557.1076 |
1.0563 USDT |
1.0554 USDT |
1.0578 USDT |
1.0590 USDT |
| 2025-02-10 |
1.0565 USDT |
2,512,185.7733 |
1.0562 USDT |
1.0550 USDT |
1.0564 USDT |
1.0558 USDT |
| 2025-02-09 |
1.0568 USDT |
3,662,351.3776 |
1.0572 USDT |
1.0549 USDT |
1.0566 USDT |
1.0562 USDT |