Identifier on Huobi: xterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.1718 USDT |
641,589.0669 |
0.1734 USDT |
0.1691 USDT |
0.1739 USDT |
0.1705 USDT |
| 2025-06-11 |
0.1675 USDT |
6,704,179.9008 |
0.1692 USDT |
0.1654 USDT |
0.1670 USDT |
0.1667 USDT |
| 2025-06-10 |
0.1695 USDT |
6,356,706.5126 |
0.1746 USDT |
0.1654 USDT |
0.1684 USDT |
0.1678 USDT |
| 2025-06-09 |
0.2001 USDT |
3,922,848.8641 |
0.1982 USDT |
0.1918 USDT |
0.1984 USDT |
0.1930 USDT |
| 2025-06-08 |
0.1638 USDT |
5,108,988.5767 |
0.1626 USDT |
0.1596 USDT |
0.1628 USDT |
0.1657 USDT |
| 2025-06-07 |
0.1638 USDT |
15,751,731.3299 |
0.1640 USDT |
0.1589 USDT |
0.1624 USDT |
0.1625 USDT |
| 2025-06-06 |
0.1758 USDT |
39,531,377.0554 |
0.1890 USDT |
0.1652 USDT |
0.1668 USDT |
0.1661 USDT |
| 2025-06-05 |
0.1972 USDT |
7,578,990.7396 |
0.1975 USDT |
0.1912 USDT |
0.1961 USDT |
0.1974 USDT |
| 2025-06-04 |
0.2215 USDT |
12,439,545.6282 |
0.2336 USDT |
0.2127 USDT |
0.2160 USDT |
0.2149 USDT |
| 2025-06-03 |
0.2490 USDT |
17,382,977.8266 |
0.2738 USDT |
0.2401 USDT |
0.2434 USDT |
0.2461 USDT |
| 2025-06-02 |
0.2383 USDT |
9,606,736.6045 |
0.2339 USDT |
0.2120 USDT |
0.2198 USDT |
0.2394 USDT |
| 2025-06-01 |
0.2333 USDT |
6,520,272.9522 |
0.2141 USDT |
0.2133 USDT |
0.2213 USDT |
0.2276 USDT |
| 2025-05-31 |
0.2139 USDT |
2,992,828.1563 |
0.2115 USDT |
0.2098 USDT |
0.2157 USDT |
0.2149 USDT |
| 2025-05-30 |
0.2446 USDT |
3,963,002.7406 |
0.2481 USDT |
0.2354 USDT |
0.2382 USDT |
0.2372 USDT |
| 2025-05-29 |
0.2650 USDT |
4,359,662.4733 |
0.2367 USDT |
0.2365 USDT |
0.2392 USDT |
0.2766 USDT |
| 2025-05-28 |
0.2371 USDT |
5,276,929.1826 |
0.2353 USDT |
0.2338 USDT |
0.2365 USDT |
0.2371 USDT |
| 2025-05-27 |
0.2342 USDT |
8,149,770.7613 |
0.2314 USDT |
0.2297 USDT |
0.2338 USDT |
0.2364 USDT |
| 2025-05-26 |
0.2336 USDT |
6,656,070.8796 |
0.2303 USDT |
0.2297 USDT |
0.2312 USDT |
0.2335 USDT |
| 2025-05-25 |
0.2283 USDT |
5,654,983.3609 |
0.2248 USDT |
0.2236 USDT |
0.2278 USDT |
0.2299 USDT |
| 2025-05-24 |
0.2257 USDT |
9,450,412.2026 |
0.2233 USDT |
0.2213 USDT |
0.2230 USDT |
0.2288 USDT |
| 2025-05-23 |
0.2332 USDT |
13,838,907.8938 |
0.2345 USDT |
0.2261 USDT |
0.2311 USDT |
0.2316 USDT |
| 2025-05-22 |
0.2359 USDT |
22,482,074.6255 |
0.2338 USDT |
0.2317 USDT |
0.2341 USDT |
0.2340 USDT |
| 2025-05-21 |
0.2326 USDT |
27,863,751.5792 |
0.2312 USDT |
0.2209 USDT |
0.2269 USDT |
0.2345 USDT |
| 2025-05-20 |
0.2622 USDT |
7,170,721.2600 |
0.2662 USDT |
0.2459 USDT |
0.2541 USDT |
0.2562 USDT |
| 2025-05-19 |
0.3407 USDT |
8,011,682.9325 |
0.3472 USDT |
0.2693 USDT |
0.2887 USDT |
0.2775 USDT |
| 2025-05-18 |
0.3300 USDT |
2,254,852.9599 |
0.3249 USDT |
0.3246 USDT |
0.3275 USDT |
0.3330 USDT |
| 2025-05-17 |
0.3332 USDT |
3,669,558.0899 |
0.3497 USDT |
0.3185 USDT |
0.3239 USDT |
0.3250 USDT |
| 2025-05-16 |
0.3612 USDT |
5,263,457.1228 |
0.3548 USDT |
0.3542 USDT |
0.3595 USDT |
0.3626 USDT |
| 2025-05-15 |
0.3594 USDT |
2,124,686.4775 |
0.3579 USDT |
0.3557 USDT |
0.3593 USDT |
0.3585 USDT |
| 2025-05-14 |
0.3691 USDT |
3,220,060.1389 |
0.3696 USDT |
0.3650 USDT |
0.3690 USDT |
0.3679 USDT |
| 2025-05-13 |
0.3673 USDT |
5,545,390.1245 |
0.3705 USDT |
0.3637 USDT |
0.3666 USDT |
0.3691 USDT |
| 2025-05-12 |
0.3723 USDT |
12,531,275.9663 |
0.3703 USDT |
0.3620 USDT |
0.3694 USDT |
0.3684 USDT |
| 2025-05-11 |
0.3655 USDT |
8,247,620.7870 |
0.3748 USDT |
0.3579 USDT |
0.3631 USDT |
0.3691 USDT |
| 2025-05-10 |
0.3718 USDT |
6,456,292.9507 |
0.3798 USDT |
0.3644 USDT |
0.3687 USDT |
0.3739 USDT |
| 2025-05-09 |
0.3581 USDT |
754,584.3025 |
0.3597 USDT |
0.3562 USDT |
0.3587 USDT |
0.3586 USDT |
| 2025-05-08 |
0.3438 USDT |
3,977,506.8124 |
0.3434 USDT |
0.3349 USDT |
0.3402 USDT |
0.3495 USDT |
| 2025-05-07 |
0.3261 USDT |
6,557,497.4068 |
0.3196 USDT |
0.3186 USDT |
0.3211 USDT |
0.3376 USDT |
| 2025-05-06 |
0.3061 USDT |
7,257,051.4059 |
0.2955 USDT |
0.2930 USDT |
0.2948 USDT |
0.3190 USDT |
| 2025-05-05 |
0.2958 USDT |
10,124,861.8221 |
0.2927 USDT |
0.2914 USDT |
0.2940 USDT |
0.2954 USDT |
| 2025-05-04 |
0.2938 USDT |
4,000,013.3467 |
0.2931 USDT |
0.2905 USDT |
0.2928 USDT |
0.2942 USDT |
| 2025-05-03 |
0.3012 USDT |
4,881,931.6795 |
0.2928 USDT |
0.2897 USDT |
0.2931 USDT |
0.2966 USDT |
| 2025-05-02 |
0.2943 USDT |
7,816,437.3868 |
0.2927 USDT |
0.2882 USDT |
0.2902 USDT |
0.2989 USDT |
| 2025-05-01 |
0.2967 USDT |
12,194,212.5560 |
0.2941 USDT |
0.2918 USDT |
0.2941 USDT |
0.2941 USDT |
| 2025-04-30 |
0.2920 USDT |
10,361,035.5726 |
0.2895 USDT |
0.2857 USDT |
0.2905 USDT |
0.2942 USDT |
| 2025-04-29 |
0.2984 USDT |
1,150,178.0061 |
0.2982 USDT |
0.2929 USDT |
0.2929 USDT |
0.2929 USDT |
| 2025-04-28 |
0.2966 USDT |
8,374,014.0624 |
0.2932 USDT |
0.2858 USDT |
0.2899 USDT |
0.2967 USDT |
| 2025-04-27 |
0.2960 USDT |
2,501,252.0553 |
0.2998 USDT |
0.2902 USDT |
0.2934 USDT |
0.2927 USDT |
| 2025-04-26 |
0.3074 USDT |
1,463,861.0463 |
0.3057 USDT |
0.3045 USDT |
0.3081 USDT |
0.3083 USDT |
| 2025-04-25 |
0.3041 USDT |
3,297,427.4390 |
0.3048 USDT |
0.3001 USDT |
0.3023 USDT |
0.3068 USDT |
| 2025-04-24 |
0.3019 USDT |
4,542,952.2922 |
0.3053 USDT |
0.2979 USDT |
0.2995 USDT |
0.2989 USDT |