Identifier on Huobi: xterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.3166 USDT |
6,493,508.9772 |
0.3169 USDT |
0.3083 USDT |
0.3126 USDT |
0.3124 USDT |
| 2025-04-22 |
0.3117 USDT |
9,156,341.6413 |
0.3093 USDT |
0.3080 USDT |
0.3107 USDT |
0.3156 USDT |
| 2025-04-21 |
0.3167 USDT |
7,559,163.3324 |
0.3124 USDT |
0.3121 USDT |
0.3157 USDT |
0.3154 USDT |
| 2025-04-20 |
0.3202 USDT |
2,826,490.4275 |
0.3209 USDT |
0.3128 USDT |
0.3166 USDT |
0.3152 USDT |
| 2025-04-19 |
0.3189 USDT |
4,547,977.3348 |
0.3175 USDT |
0.3145 USDT |
0.3165 USDT |
0.3209 USDT |
| 2025-04-18 |
0.3198 USDT |
3,780,880.1726 |
0.3197 USDT |
0.3169 USDT |
0.3189 USDT |
0.3173 USDT |
| 2025-04-17 |
0.3188 USDT |
7,854,418.8524 |
0.3128 USDT |
0.3122 USDT |
0.3152 USDT |
0.3198 USDT |
| 2025-04-16 |
0.3219 USDT |
7,240,794.7175 |
0.3272 USDT |
0.3120 USDT |
0.3170 USDT |
0.3159 USDT |
| 2025-04-15 |
0.3309 USDT |
8,912,595.7709 |
0.3235 USDT |
0.3224 USDT |
0.3240 USDT |
0.3295 USDT |
| 2025-04-14 |
0.3263 USDT |
3,753,659.3831 |
0.3229 USDT |
0.3225 USDT |
0.3254 USDT |
0.3250 USDT |
| 2025-04-13 |
0.3289 USDT |
4,277,564.4757 |
0.3330 USDT |
0.3245 USDT |
0.3255 USDT |
0.3248 USDT |
| 2025-04-12 |
0.3272 USDT |
5,211,259.3625 |
0.3209 USDT |
0.3171 USDT |
0.3194 USDT |
0.3333 USDT |
| 2025-04-11 |
0.3089 USDT |
1,019,155.2665 |
0.3097 USDT |
0.3070 USDT |
0.3095 USDT |
0.3093 USDT |
| 2025-04-10 |
0.3082 USDT |
10,878,021.1296 |
0.3141 USDT |
0.3015 USDT |
0.3065 USDT |
0.3054 USDT |
| 2025-04-09 |
0.2915 USDT |
9,549,957.6652 |
0.2862 USDT |
0.2827 USDT |
0.2887 USDT |
0.2982 USDT |
| 2025-04-08 |
0.2834 USDT |
9,665,972.4942 |
0.2712 USDT |
0.2692 USDT |
0.2782 USDT |
0.2883 USDT |
| 2025-04-07 |
0.2686 USDT |
25,073,091.2773 |
0.2708 USDT |
0.2559 USDT |
0.2626 USDT |
0.2709 USDT |
| 2025-04-06 |
0.2846 USDT |
1,019,323.6643 |
0.2836 USDT |
0.2813 USDT |
0.2849 USDT |
0.2836 USDT |
| 2025-04-05 |
0.3029 USDT |
1,942,657.7929 |
0.3036 USDT |
0.2995 USDT |
0.3019 USDT |
0.3022 USDT |
| 2025-04-04 |
0.3019 USDT |
5,512,755.8549 |
0.2996 USDT |
0.2971 USDT |
0.2991 USDT |
0.3018 USDT |
| 2025-04-03 |
0.2990 USDT |
9,394,109.9235 |
0.2942 USDT |
0.2927 USDT |
0.2967 USDT |
0.2980 USDT |
| 2025-04-02 |
0.3004 USDT |
2,484,468.7893 |
0.3061 USDT |
0.2957 USDT |
0.2993 USDT |
0.3007 USDT |
| 2025-04-01 |
0.3067 USDT |
2,166,053.0258 |
0.3037 USDT |
0.3033 USDT |
0.3057 USDT |
0.3101 USDT |
| 2025-03-31 |
0.3052 USDT |
2,714,264.0102 |
0.3062 USDT |
0.2973 USDT |
0.3005 USDT |
0.2995 USDT |
| 2025-03-30 |
0.3172 USDT |
872,035.6701 |
0.3139 USDT |
0.3125 USDT |
0.3154 USDT |
0.3162 USDT |
| 2025-03-29 |
0.3196 USDT |
22,231.2056 |
0.3191 USDT |
0.3187 USDT |
0.3204 USDT |
0.3196 USDT |
| 2025-03-28 |
0.3268 USDT |
11,000,480.6234 |
0.3336 USDT |
0.3177 USDT |
0.3195 USDT |
0.3191 USDT |
| 2025-03-27 |
0.3365 USDT |
17,635,907.5226 |
0.3333 USDT |
0.3287 USDT |
0.3336 USDT |
0.3335 USDT |
| 2025-03-26 |
0.3398 USDT |
8,761,466.7917 |
0.3433 USDT |
0.3292 USDT |
0.3336 USDT |
0.3334 USDT |
| 2025-03-25 |
0.3490 USDT |
4,377,116.3119 |
0.3452 USDT |
0.3378 USDT |
0.3410 USDT |
0.3406 USDT |
| 2025-03-24 |
0.3158 USDT |
13,550,693.7154 |
0.3072 USDT |
0.3041 USDT |
0.3198 USDT |
0.3161 USDT |
| 2025-03-23 |
0.2986 USDT |
87,419,019.9402 |
0.2759 USDT |
0.2703 USDT |
0.2738 USDT |
0.3072 USDT |
| 2025-03-22 |
0.2779 USDT |
20,031,514.7341 |
0.2794 USDT |
0.2694 USDT |
0.2721 USDT |
0.2711 USDT |
| 2025-03-21 |
0.2997 USDT |
5,836,949.3637 |
0.3017 USDT |
0.2947 USDT |
0.2966 USDT |
0.2947 USDT |
| 2025-03-20 |
0.2924 USDT |
17,957,794.6668 |
0.2982 USDT |
0.2879 USDT |
0.2914 USDT |
0.3021 USDT |
| 2025-03-19 |
0.2875 USDT |
14,989,041.9135 |
0.2977 USDT |
0.2777 USDT |
0.2851 USDT |
0.2789 USDT |
| 2025-03-18 |
0.3268 USDT |
5,716,067.4503 |
0.3350 USDT |
0.3198 USDT |
0.3224 USDT |
0.3198 USDT |
| 2025-03-17 |
0.3493 USDT |
412,247.2277 |
0.3498 USDT |
0.3483 USDT |
0.3502 USDT |
0.3502 USDT |
| 2025-03-16 |
0.3547 USDT |
2,252,738.4151 |
0.3671 USDT |
0.3503 USDT |
0.3557 USDT |
0.3566 USDT |
| 2025-03-15 |
0.3512 USDT |
13,248,749.4886 |
0.3536 USDT |
0.3460 USDT |
0.3502 USDT |
0.3553 USDT |
| 2025-03-14 |
0.3677 USDT |
47,409,695.5841 |
0.3498 USDT |
0.3485 USDT |
0.3554 USDT |
0.3706 USDT |
| 2025-03-13 |
0.3505 USDT |
68,505,310.3979 |
0.3573 USDT |
0.3462 USDT |
0.3506 USDT |
0.3506 USDT |
| 2025-03-12 |
0.3506 USDT |
40,292,694.5333 |
0.3613 USDT |
0.3417 USDT |
0.3466 USDT |
0.3461 USDT |
| 2025-03-11 |
0.3562 USDT |
41,575,687.5249 |
0.3526 USDT |
0.3467 USDT |
0.3515 USDT |
0.3635 USDT |
| 2025-03-10 |
0.3579 USDT |
1,710,044.5578 |
0.3538 USDT |
0.3300 USDT |
0.3388 USDT |
0.3386 USDT |
| 2025-03-09 |
0.3613 USDT |
2,354,052.0354 |
0.3498 USDT |
0.3440 USDT |
0.3541 USDT |
0.3543 USDT |
| 2025-03-08 |
0.3618 USDT |
753,321.9316 |
0.3661 USDT |
0.3547 USDT |
0.3615 USDT |
0.3665 USDT |
| 2025-03-07 |
0.3620 USDT |
2,375,474.1578 |
0.3473 USDT |
0.3286 USDT |
0.3546 USDT |
0.3716 USDT |