Crypto exchange HitBTC
Market [unlinked] / Tether (USDT)
Identifier on HitBTC: HMSTRUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.0027 USDT | 1,919.8000 | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT |
| 2024-12-21 | 0.0027 USDT | 3,745,318.3000 | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT |
| 2024-12-20 | 0.0024 USDT | 5,848,419.2000 | 0.0026 USDT | 0.0023 USDT | 0.0026 USDT | 0.0024 USDT |
| 2024-12-19 | 0.0027 USDT | 6,991,980.3000 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0026 USDT |
| 2024-12-18 | 0.0030 USDT | 10,151,360.7000 | 0.0030 USDT | 0.0029 USDT | 0.0030 USDT | 0.0029 USDT |
| 2024-12-12 | 0.0036 USDT | 0.1000 | 0.0036 USDT | 0.0036 USDT | 0.0036 USDT | 0.0036 USDT |
| 2024-12-11 | 0.0035 USDT | 91,864.4000 | 0.0034 USDT | 0.0034 USDT | 0.0036 USDT | 0.0036 USDT |
| 2024-12-10 | 0.0035 USDT | 558.8000 | 0.0035 USDT | 0.0033 USDT | 0.0035 USDT | 0.0033 USDT |
| 2024-12-09 | 0.0040 USDT | 62.5000 | 0.0040 USDT | 0.0040 USDT | 0.0040 USDT | 0.0040 USDT |
| 2024-12-08 | 0.0044 USDT | 48.3000 | 0.0044 USDT | 0.0043 USDT | 0.0046 USDT | 0.0046 USDT |
| 2024-12-07 | 0.0043 USDT | 18.6000 | 0.0043 USDT | 0.0043 USDT | 0.0043 USDT | 0.0043 USDT |
| 2024-12-06 | 0.0045 USDT | 1.0000 | 0.0045 USDT | 0.0045 USDT | 0.0045 USDT | 0.0045 USDT |
| 2024-12-05 | 0.0043 USDT | 1.1000 | 0.0043 USDT | 0.0043 USDT | 0.0043 USDT | 0.0043 USDT |
| 2024-12-04 | 0.0043 USDT | 1.0000 | 0.0043 USDT | 0.0043 USDT | 0.0043 USDT | 0.0043 USDT |
| 2024-12-01 | 0.0041 USDT | 2,763.2000 | 0.0042 USDT | 0.0041 USDT | 0.0042 USDT | 0.0041 USDT |
| 2024-11-30 | 0.0041 USDT | 4.0000 | 0.0041 USDT | 0.0041 USDT | 0.0041 USDT | 0.0041 USDT |
| 2024-11-29 | 0.0040 USDT | 15.0000 | 0.0040 USDT | 0.0040 USDT | 0.0040 USDT | 0.0040 USDT |
| 2024-11-28 | 0.0039 USDT | 27.2000 | 0.0039 USDT | 0.0039 USDT | 0.0039 USDT | 0.0039 USDT |
| 2024-11-26 | 0.0035 USDT | 57.2000 | 0.0035 USDT | 0.0035 USDT | 0.0035 USDT | 0.0035 USDT |
| 2024-11-25 | 0.0038 USDT | 5,306.0000 | 0.0038 USDT | 0.0038 USDT | 0.0038 USDT | 0.0038 USDT |
| 2024-11-24 | 0.0040 USDT | 50.0000 | 0.0040 USDT | 0.0040 USDT | 0.0040 USDT | 0.0040 USDT |
| 2024-11-20 | 0.0035 USDT | 2,857,317.8000 | 0.0035 USDT | 0.0035 USDT | 0.0035 USDT | 0.0035 USDT |
| 2024-11-19 | 0.0039 USDT | 26,000.0000 | 0.0039 USDT | 0.0039 USDT | 0.0039 USDT | 0.0039 USDT |
| 2024-11-15 | 0.0037 USDT | 4,337.8000 | 0.0037 USDT | 0.0037 USDT | 0.0040 USDT | 0.0040 USDT |
| 2024-11-14 | 0.0041 USDT | 224.9000 | 0.0041 USDT | 0.0041 USDT | 0.0041 USDT | 0.0041 USDT |
| 2024-11-13 | 0.0039 USDT | 13,030.7000 | 0.0039 USDT | 0.0039 USDT | 0.0039 USDT | 0.0039 USDT |
| 2024-11-12 | 0.0044 USDT | 76,940.5000 | 0.0047 USDT | 0.0041 USDT | 0.0048 USDT | 0.0043 USDT |
| 2024-11-11 | 0.0045 USDT | 5,268,215.4000 | 0.0046 USDT | 0.0043 USDT | 0.0048 USDT | 0.0047 USDT |
| 2024-11-10 | 0.0047 USDT | 2,907,883.0000 | 0.0047 USDT | 0.0046 USDT | 0.0058 USDT | 0.0058 USDT |
| 2024-11-09 | 0.0038 USDT | 1,700,083.9000 | 0.0026 USDT | 0.0026 USDT | 0.0049 USDT | 0.0049 USDT |
| 2024-11-08 | 0.0026 USDT | 155,980.6000 | 0.0027 USDT | 0.0025 USDT | 0.0027 USDT | 0.0026 USDT |
| 2024-11-07 | 0.0027 USDT | 119,806.7000 | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT |
| 2024-11-06 | 0.0026 USDT | 178,013.8000 | 0.0025 USDT | 0.0025 USDT | 0.0026 USDT | 0.0026 USDT |
| 2024-11-05 | 0.0024 USDT | 183.1000 | 0.0024 USDT | 0.0024 USDT | 0.0024 USDT | 0.0024 USDT |
| 2024-11-04 | 0.0023 USDT | 5,812.0000 | 0.0024 USDT | 0.0023 USDT | 0.0024 USDT | 0.0023 USDT |
| 2024-11-03 | 0.0023 USDT | 15,587.9000 | 0.0023 USDT | 0.0023 USDT | 0.0023 USDT | 0.0023 USDT |
| 2024-11-02 | 0.0027 USDT | 0.3000 | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT | 0.0027 USDT |
| 2024-11-01 | 0.0028 USDT | 44,102.3000 | 0.0026 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-10-31 | 0.0027 USDT | 14,996.5000 | 0.0028 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-10-30 | 0.0028 USDT | 216,462.8000 | 0.0028 USDT | 0.0028 USDT | 0.0029 USDT | 0.0029 USDT |
| 2024-10-29 | 0.0029 USDT | 482.5000 | 0.0029 USDT | 0.0029 USDT | 0.0029 USDT | 0.0029 USDT |
| 2024-10-28 | 0.0028 USDT | 10,086.7000 | 0.0029 USDT | 0.0028 USDT | 0.0029 USDT | 0.0028 USDT |
| 2024-10-26 | 0.0029 USDT | 12,957.2000 | 0.0030 USDT | 0.0028 USDT | 0.0030 USDT | 0.0028 USDT |
| 2024-10-25 | 0.0032 USDT | 6,645,965.8000 | 0.0034 USDT | 0.0030 USDT | 0.0034 USDT | 0.0030 USDT |
| 2024-10-23 | 0.0035 USDT | 1,429,458.8000 | 0.0035 USDT | 0.0035 USDT | 0.0040 USDT | 0.0039 USDT |
| 2024-10-21 | 0.0044 USDT | 30,950.0000 | 0.0044 USDT | 0.0044 USDT | 0.0044 USDT | 0.0044 USDT |
| 2024-10-20 | 0.0033 USDT | 32,720.3000 | 0.0045 USDT | 0.0033 USDT | 0.0045 USDT | 0.0033 USDT |
| 2024-10-19 | 0.0045 USDT | 13,341.0000 | 0.0045 USDT | 0.0045 USDT | 0.0046 USDT | 0.0045 USDT |
| 2024-10-18 | 0.0046 USDT | 1.1000 | 0.0046 USDT | 0.0046 USDT | 0.0046 USDT | 0.0046 USDT |
| 2024-10-14 | 0.0053 USDT | 6,363.5000 | 0.0058 USDT | 0.0045 USDT | 0.0058 USDT | 0.0046 USDT |
12