Crypto exchange HitBTC
Market [unlinked] / Tether (USDT)
Identifier on HitBTC: POLUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.4716 USDT | 7,343.8000 | 0.4680 USDT | 0.4080 USDT | 0.5166 USDT | 0.5166 USDT |
| 2024-11-22 | 0.4436 USDT | 6,520.1000 | 0.4362 USDT | 0.4000 USDT | 0.4789 USDT | 0.4409 USDT |
| 2024-11-21 | 0.4245 USDT | 9,714.3000 | 0.4244 USDT | 0.3775 USDT | 0.4998 USDT | 0.4394 USDT |
| 2024-11-20 | 0.4646 USDT | 3,928.3000 | 0.4309 USDT | 0.4250 USDT | 0.5100 USDT | 0.5100 USDT |
| 2024-11-19 | 0.4251 USDT | 2,049.3000 | 0.4000 USDT | 0.3870 USDT | 0.4799 USDT | 0.4297 USDT |
| 2024-11-18 | 0.4166 USDT | 2,454.8000 | 0.3931 USDT | 0.3930 USDT | 0.4700 USDT | 0.4202 USDT |
| 2024-11-17 | 0.3913 USDT | 2,240.0000 | 0.4183 USDT | 0.3800 USDT | 0.4183 USDT | 0.4091 USDT |
| 2024-11-16 | 0.3904 USDT | 11,856.1000 | 0.3600 USDT | 0.3600 USDT | 0.4300 USDT | 0.4200 USDT |
| 2024-11-15 | 0.3457 USDT | 3,905.7000 | 0.3503 USDT | 0.3300 USDT | 0.3840 USDT | 0.3567 USDT |
| 2024-11-14 | 0.3932 USDT | 139.8000 | 0.3813 USDT | 0.3810 USDT | 0.4300 USDT | 0.3873 USDT |
| 2024-11-13 | 0.3813 USDT | 1,606.1000 | 0.3839 USDT | 0.3530 USDT | 0.4087 USDT | 0.4087 USDT |
| 2024-11-12 | 0.3945 USDT | 5,136.5000 | 0.3830 USDT | 0.3700 USDT | 0.4295 USDT | 0.4029 USDT |
| 2024-11-11 | 0.3754 USDT | 8,893.2000 | 0.3997 USDT | 0.3380 USDT | 0.4086 USDT | 0.3813 USDT |
| 2024-11-10 | 0.4005 USDT | 10,427.9000 | 0.3999 USDT | 0.3800 USDT | 0.4200 USDT | 0.4100 USDT |
| 2024-11-09 | 0.3957 USDT | 3,590.0000 | 0.3900 USDT | 0.3300 USDT | 0.4000 USDT | 0.3300 USDT |
| 2024-11-08 | 0.3466 USDT | 1,109.4000 | 0.3212 USDT | 0.3210 USDT | 0.3790 USDT | 0.3780 USDT |
| 2024-11-07 | 0.3292 USDT | 1,159.1000 | 0.3800 USDT | 0.3200 USDT | 0.3800 USDT | 0.3437 USDT |
| 2024-11-06 | 0.3207 USDT | 1,805.2000 | 0.3901 USDT | 0.3000 USDT | 0.3922 USDT | 0.3100 USDT |
| 2024-11-05 | 0.3486 USDT | 189.5000 | 0.3000 USDT | 0.3000 USDT | 0.4000 USDT | 0.3201 USDT |
| 2024-11-04 | 0.3050 USDT | 73.7000 | 0.3099 USDT | 0.3000 USDT | 0.3198 USDT | 0.3198 USDT |
| 2024-11-03 | 0.3001 USDT | 15,793.2000 | 0.3207 USDT | 0.3000 USDT | 0.3207 USDT | 0.3203 USDT |
| 2024-11-02 | 0.3191 USDT | 212.5000 | 0.3167 USDT | 0.3100 USDT | 0.3450 USDT | 0.3250 USDT |
| 2024-11-01 | 0.3626 USDT | 449.2000 | 0.3195 USDT | 0.3195 USDT | 0.4000 USDT | 0.4000 USDT |
| 2024-10-31 | 0.3479 USDT | 1,297.0000 | 0.3507 USDT | 0.3300 USDT | 0.4078 USDT | 0.3300 USDT |
| 2024-10-30 | 0.3576 USDT | 208.9000 | 0.4189 USDT | 0.3356 USDT | 0.4189 USDT | 0.3356 USDT |
| 2024-10-29 | 0.3593 USDT | 469.5000 | 0.3697 USDT | 0.3200 USDT | 0.3778 USDT | 0.3730 USDT |
| 2024-10-28 | 0.3737 USDT | 948.8000 | 0.3830 USDT | 0.3300 USDT | 0.3920 USDT | 0.3652 USDT |
| 2024-10-27 | 0.3509 USDT | 119.5000 | 0.3417 USDT | 0.3417 USDT | 0.3900 USDT | 0.3508 USDT |
| 2024-10-26 | 0.3178 USDT | 1,684.2000 | 0.3111 USDT | 0.3080 USDT | 0.3667 USDT | 0.3667 USDT |
| 2024-10-25 | 0.3231 USDT | 2,868.8000 | 0.3407 USDT | 0.3000 USDT | 0.4016 USDT | 0.3863 USDT |
| 2024-10-24 | 0.3407 USDT | 27.2000 | 0.3730 USDT | 0.3406 USDT | 0.3730 USDT | 0.3406 USDT |
| 2024-10-23 | 0.4090 USDT | 516.8000 | 0.4189 USDT | 0.3600 USDT | 0.4200 USDT | 0.3600 USDT |
| 2024-10-22 | 0.4019 USDT | 1,449.5000 | 0.3620 USDT | 0.3620 USDT | 0.4196 USDT | 0.4196 USDT |
| 2024-10-21 | 0.3600 USDT | 1,578.0000 | 0.3333 USDT | 0.3167 USDT | 0.3810 USDT | 0.3717 USDT |
| 2024-10-20 | 0.3448 USDT | 453.6000 | 0.3222 USDT | 0.3200 USDT | 0.3644 USDT | 0.3533 USDT |
| 2024-10-19 | 0.3207 USDT | 1,343.1000 | 0.3002 USDT | 0.2900 USDT | 0.3693 USDT | 0.3222 USDT |
| 2024-10-18 | 0.3978 USDT | 3,322.7000 | 0.5950 USDT | 0.3333 USDT | 0.5950 USDT | 0.3650 USDT |
| 2024-10-17 | 0.3794 USDT | 3,420.0000 | 0.3646 USDT | 0.3022 USDT | 0.4200 USDT | 0.3586 USDT |
| 2024-10-16 | 0.3445 USDT | 437.5000 | 0.3331 USDT | 0.3101 USDT | 0.3758 USDT | 0.3101 USDT |
| 2024-10-15 | 0.3081 USDT | 104.9000 | 0.3881 USDT | 0.3022 USDT | 0.3881 USDT | 0.3100 USDT |
| 2024-10-14 | 0.3627 USDT | 327.7000 | 0.3700 USDT | 0.3600 USDT | 0.3700 USDT | 0.3600 USDT |
| 2024-10-13 | 0.3500 USDT | 87.4000 | 0.3500 USDT | 0.3500 USDT | 0.3930 USDT | 0.3930 USDT |
| 2024-10-12 | 0.3500 USDT | 63.5000 | 0.3500 USDT | 0.3500 USDT | 0.3500 USDT | 0.3500 USDT |
| 2024-10-11 | 0.3023 USDT | 367.7000 | 0.3030 USDT | 0.3000 USDT | 0.3030 USDT | 0.3022 USDT |
| 2024-10-10 | 0.3629 USDT | 402.3000 | 0.3667 USDT | 0.3620 USDT | 0.4144 USDT | 0.4144 USDT |
| 2024-10-09 | 0.4415 USDT | 0.3000 | 0.4444 USDT | 0.4400 USDT | 0.4444 USDT | 0.4400 USDT |
| 2024-10-08 | 0.4374 USDT | 287.8000 | 0.4359 USDT | 0.4320 USDT | 0.4390 USDT | 0.4320 USDT |
| 2024-10-06 | 0.2957 USDT | 132.8000 | 0.2960 USDT | 0.2951 USDT | 0.2960 USDT | 0.2951 USDT |
| 2024-10-05 | 0.3796 USDT | 21.0000 | 0.3796 USDT | 0.3796 USDT | 0.3796 USDT | 0.3796 USDT |
| 2024-10-04 | 0.3796 USDT | 474.4000 | 0.3796 USDT | 0.3796 USDT | 0.3796 USDT | 0.3796 USDT |
12