Identifier on Huobi: xterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-06 |
0.2717 USDT |
1,026,707.2786 |
0.2723 USDT |
0.2694 USDT |
0.2719 USDT |
0.2710 USDT |
| 2025-03-05 |
0.2807 USDT |
520,318.5416 |
0.2807 USDT |
0.2765 USDT |
0.2803 USDT |
0.2802 USDT |
| 2025-03-04 |
0.3119 USDT |
1,044,948.9416 |
0.3235 USDT |
0.3054 USDT |
0.3066 USDT |
0.3056 USDT |
| 2025-03-03 |
0.3354 USDT |
3,330,349.8934 |
0.3423 USDT |
0.3156 USDT |
0.3181 USDT |
0.3181 USDT |
| 2025-03-02 |
0.3219 USDT |
1,769,433.6493 |
0.3263 USDT |
0.3172 USDT |
0.3177 USDT |
0.3177 USDT |
| 2025-03-01 |
0.3129 USDT |
2,421,370.3087 |
0.3004 USDT |
0.2974 USDT |
0.3003 USDT |
0.3247 USDT |
| 2025-02-28 |
0.3015 USDT |
3,242,655.7783 |
0.2979 USDT |
0.2876 USDT |
0.2973 USDT |
0.3004 USDT |
| 2025-02-27 |
0.2505 USDT |
927,499.5693 |
0.2513 USDT |
0.2486 USDT |
0.2501 USDT |
0.2489 USDT |
| 2025-02-26 |
0.2498 USDT |
3,106,298.4295 |
0.2645 USDT |
0.2204 USDT |
0.2454 USDT |
0.2484 USDT |
| 2025-02-25 |
0.2387 USDT |
3,587,633.4686 |
0.2350 USDT |
0.2133 USDT |
0.2240 USDT |
0.2669 USDT |
| 2025-02-24 |
0.2456 USDT |
3,177,002.2174 |
0.2551 USDT |
0.2311 USDT |
0.2345 USDT |
0.2342 USDT |
| 2025-02-23 |
0.2464 USDT |
1,972,472.4641 |
0.2443 USDT |
0.2419 USDT |
0.2444 USDT |
0.2503 USDT |
| 2025-02-22 |
0.2434 USDT |
3,650,123.3483 |
0.2505 USDT |
0.2350 USDT |
0.2375 USDT |
0.2371 USDT |
| 2025-02-21 |
0.2550 USDT |
4,877,963.2242 |
0.2594 USDT |
0.2356 USDT |
0.2507 USDT |
0.2499 USDT |
| 2025-02-20 |
0.2585 USDT |
4,083,339.3459 |
0.2673 USDT |
0.2469 USDT |
0.2514 USDT |
0.2608 USDT |
| 2025-02-19 |
0.2627 USDT |
2,969,420.0135 |
0.2491 USDT |
0.2474 USDT |
0.2489 USDT |
0.2757 USDT |
| 2025-02-18 |
0.2467 USDT |
3,151,929.7674 |
0.2513 USDT |
0.2327 USDT |
0.2377 USDT |
0.2501 USDT |
| 2025-02-17 |
0.2374 USDT |
2,074,949.5595 |
0.2298 USDT |
0.2234 USDT |
0.2253 USDT |
0.2515 USDT |
| 2025-02-16 |
0.2249 USDT |
2,189,796.1744 |
0.2241 USDT |
0.2224 USDT |
0.2241 USDT |
0.2269 USDT |
| 2025-02-15 |
0.2230 USDT |
4,861,329.7205 |
0.2372 USDT |
0.2158 USDT |
0.2190 USDT |
0.2198 USDT |
| 2025-02-14 |
0.2298 USDT |
3,034,080.3102 |
0.2281 USDT |
0.2141 USDT |
0.2162 USDT |
0.2378 USDT |
| 2025-02-13 |
0.2297 USDT |
3,241,364.6972 |
0.2512 USDT |
0.2112 USDT |
0.2152 USDT |
0.2188 USDT |
| 2025-02-12 |
0.2275 USDT |
3,183,582.3088 |
0.2413 USDT |
0.2124 USDT |
0.2207 USDT |
0.2282 USDT |
| 2025-02-11 |
0.2748 USDT |
1,500,404.9259 |
0.2789 USDT |
0.2675 USDT |
0.2718 USDT |
0.2706 USDT |
| 2025-02-10 |
0.2396 USDT |
1,980,803.4688 |
0.2592 USDT |
0.2302 USDT |
0.2349 USDT |
0.2345 USDT |
| 2025-02-09 |
0.2655 USDT |
2,053,095.2858 |
0.2837 USDT |
0.2426 USDT |
0.2498 USDT |
0.2582 USDT |
| 2025-02-08 |
0.3188 USDT |
2,767,186.8485 |
0.3728 USDT |
0.2922 USDT |
0.2993 USDT |
0.2933 USDT |
| 2025-02-07 |
0.3784 USDT |
3,094,287.3674 |
0.4053 USDT |
0.3534 USDT |
0.3657 USDT |
0.3710 USDT |
| 2025-02-06 |
0.4023 USDT |
2,476,751.6752 |
0.3954 USDT |
0.3885 USDT |
0.4008 USDT |
0.4085 USDT |
| 2025-02-05 |
0.4002 USDT |
3,286,817.1075 |
0.3952 USDT |
0.3854 USDT |
0.3944 USDT |
0.3972 USDT |
| 2025-02-04 |
0.4209 USDT |
2,608,022.3546 |
0.4357 USDT |
0.4078 USDT |
0.4126 USDT |
0.4189 USDT |
| 2025-02-03 |
0.3764 USDT |
3,275,369.7732 |
0.3707 USDT |
0.3431 USDT |
0.3597 USDT |
0.4093 USDT |
| 2025-02-02 |
0.3678 USDT |
3,008,670.0803 |
0.3971 USDT |
0.3470 USDT |
0.3569 USDT |
0.3695 USDT |
| 2025-02-01 |
0.3895 USDT |
2,542,825.5347 |
0.3861 USDT |
0.3832 USDT |
0.3854 USDT |
0.3974 USDT |
| 2025-01-31 |
0.3971 USDT |
1,491,286.0219 |
0.4013 USDT |
0.3923 USDT |
0.3937 USDT |
0.3941 USDT |
| 2025-01-30 |
0.4000 USDT |
2,288,528.2132 |
0.3982 USDT |
0.3930 USDT |
0.3977 USDT |
0.4018 USDT |
| 2025-01-29 |
0.3992 USDT |
2,630,950.0229 |
0.3907 USDT |
0.3904 USDT |
0.3962 USDT |
0.3989 USDT |
| 2025-01-28 |
0.3925 USDT |
2,339,336.1204 |
0.3843 USDT |
0.3822 USDT |
0.3850 USDT |
0.3973 USDT |
| 2025-01-27 |
0.3933 USDT |
1,015,028.1260 |
0.4055 USDT |
0.3813 USDT |
0.3846 USDT |
0.3814 USDT |
| 2025-01-26 |
0.4136 USDT |
1,618,969.7693 |
0.4137 USDT |
0.4061 USDT |
0.4084 USDT |
0.4073 USDT |
| 2025-01-25 |
0.4621 USDT |
1,404,776.4523 |
0.4799 USDT |
0.4356 USDT |
0.4384 USDT |
0.4377 USDT |
| 2025-01-24 |
0.4822 USDT |
2,907,452.0686 |
0.4693 USDT |
0.4578 USDT |
0.4665 USDT |
0.4876 USDT |
| 2025-01-23 |
0.4915 USDT |
784,587.2220 |
0.4784 USDT |
0.4779 USDT |
0.4876 USDT |
0.4939 USDT |
| 2025-01-22 |
0.4700 USDT |
2,562,195.5848 |
0.4529 USDT |
0.4342 USDT |
0.4495 USDT |
0.4829 USDT |
| 2025-01-21 |
0.4300 USDT |
3,497,719.6914 |
0.4265 USDT |
0.3850 USDT |
0.4018 USDT |
0.4578 USDT |
| 2025-01-20 |
0.4322 USDT |
38,501,629.5221 |
0.4273 USDT |
0.3988 USDT |
0.4130 USDT |
0.4261 USDT |
| 2025-01-19 |
0.4165 USDT |
21,380,942.2045 |
0.3558 USDT |
0.3533 USDT |
0.3687 USDT |
0.4994 USDT |
| 2025-01-18 |
0.3963 USDT |
31,612,962.8965 |
0.4383 USDT |
0.3476 USDT |
0.3559 USDT |
0.3493 USDT |
| 2025-01-17 |
0.3920 USDT |
37,664,790.2232 |
0.3478 USDT |
0.3463 USDT |
0.3633 USDT |
0.3909 USDT |
| 2025-01-16 |
0.3289 USDT |
40,153,032.0513 |
0.3231 USDT |
0.3143 USDT |
0.3248 USDT |
0.3268 USDT |