Crypto exchange HitBTC

Market [unlinked] / Tether (USDT)

Identifier on HitBTC: TUSDT
Date Price Volume Open Low High Close
2024-05-22 0.0388 USDT 418,384.0000 0.0391 USDT 0.0378 USDT 0.0393 USDT 0.0385 USDT
2024-05-17 0.0375 USDT 42,055.0000 0.0375 USDT 0.0374 USDT 0.0375 USDT 0.0375 USDT
2024-05-08 0.0355 USDT 1,832.0000 0.0351 USDT 0.0351 USDT 0.0359 USDT 0.0359 USDT
2024-05-03 0.0352 USDT 7.0000 0.0352 USDT 0.0352 USDT 0.0352 USDT 0.0352 USDT
2024-05-02 0.0346 USDT 1,098.0000 0.0344 USDT 0.0344 USDT 0.0348 USDT 0.0348 USDT
2024-04-30 0.0323 USDT 1,756.0000 0.0323 USDT 0.0323 USDT 0.0323 USDT 0.0323 USDT
2024-04-21 0.0370 USDT 177.0000 0.0370 USDT 0.0370 USDT 0.0370 USDT 0.0370 USDT
2024-04-20 0.0345 USDT 232,172.0000 0.0340 USDT 0.0340 USDT 0.0349 USDT 0.0344 USDT
2024-04-19 0.0341 USDT 270,637.0000 0.0342 USDT 0.0339 USDT 0.0343 USDT 0.0339 USDT
2024-04-17 0.0321 USDT 113.0000 0.0321 USDT 0.0321 USDT 0.0321 USDT 0.0321 USDT
2024-04-14 0.0333 USDT 429,415.0000 0.0336 USDT 0.0326 USDT 0.0339 USDT 0.0334 USDT
2024-04-13 0.0365 USDT 452,995.0000 0.0386 USDT 0.0293 USDT 0.0391 USDT 0.0304 USDT
2024-04-12 0.0403 USDT 649,414.0000 0.0451 USDT 0.0354 USDT 0.0461 USDT 0.0385 USDT
2024-04-11 0.0470 USDT 354,603.0000 0.0481 USDT 0.0465 USDT 0.0481 USDT 0.0465 USDT
2024-04-10 0.0458 USDT 3,800.0000 0.0459 USDT 0.0457 USDT 0.0459 USDT 0.0457 USDT
2024-04-09 0.0505 USDT 1,482,366.0000 0.0497 USDT 0.0482 USDT 0.0514 USDT 0.0487 USDT
2024-04-08 0.0447 USDT 978.0000 0.0447 USDT 0.0446 USDT 0.0447 USDT 0.0446 USDT
2024-04-07 0.0454 USDT 155,519.0000 0.0451 USDT 0.0448 USDT 0.0465 USDT 0.0465 USDT
2024-04-06 0.0442 USDT 41,461.0000 0.0448 USDT 0.0441 USDT 0.0454 USDT 0.0441 USDT
2024-04-05 0.0457 USDT 22,619.0000 0.0435 USDT 0.0435 USDT 0.0458 USDT 0.0451 USDT
2024-04-04 0.0440 USDT 22,999.0000 0.0427 USDT 0.0416 USDT 0.0444 USDT 0.0444 USDT
2024-04-03 0.0437 USDT 82,117.0000 0.0419 USDT 0.0419 USDT 0.0455 USDT 0.0435 USDT
2024-04-02 0.0458 USDT 1,383,658.0000 0.0462 USDT 0.0442 USDT 0.0466 USDT 0.0450 USDT
2024-03-29 0.0397 USDT 145.0000 0.0420 USDT 0.0391 USDT 0.0420 USDT 0.0391 USDT
2024-03-27 0.0540 USDT 50.0000 0.0540 USDT 0.0540 USDT 0.0540 USDT 0.0540 USDT
2024-03-26 0.0509 USDT 600,579.0000 0.0401 USDT 0.0401 USDT 0.0523 USDT 0.0519 USDT
2024-03-25 0.0379 USDT 760.0000 0.0379 USDT 0.0379 USDT 0.0379 USDT 0.0379 USDT
2024-03-24 0.0382 USDT 2.0000 0.0382 USDT 0.0382 USDT 0.0382 USDT 0.0382 USDT
2024-03-23 0.0409 USDT 400.0000 0.0400 USDT 0.0400 USDT 0.0409 USDT 0.0409 USDT
2024-03-22 0.0353 USDT 52,218.0000 0.0352 USDT 0.0347 USDT 0.0358 USDT 0.0358 USDT
2024-03-21 0.0354 USDT 20,533.0000 0.0353 USDT 0.0352 USDT 0.0354 USDT 0.0353 USDT
2024-03-20 0.0312 USDT 447,581.0000 0.0316 USDT 0.0296 USDT 0.0326 USDT 0.0319 USDT
2024-03-19 0.0323 USDT 184,204.0000 0.0336 USDT 0.0316 USDT 0.0336 USDT 0.0336 USDT
2024-03-18 0.0347 USDT 759,069.0000 0.0348 USDT 0.0340 USDT 0.0349 USDT 0.0341 USDT
2024-03-17 0.0341 USDT 2,831,701.0000 0.0343 USDT 0.0333 USDT 0.0353 USDT 0.0350 USDT
2024-03-16 0.0344 USDT 832,572.0000 0.0354 USDT 0.0342 USDT 0.0354 USDT 0.0344 USDT
2024-03-15 0.0355 USDT 840,791.0000 0.0360 USDT 0.0349 USDT 0.0361 USDT 0.0354 USDT
2024-03-14 0.0387 USDT 410.0000 0.0387 USDT 0.0387 USDT 0.0387 USDT 0.0387 USDT
2024-03-13 0.0403 USDT 238,223.0000 0.0397 USDT 0.0390 USDT 0.0407 USDT 0.0392 USDT
2024-03-12 0.0390 USDT 733,539.0000 0.0394 USDT 0.0369 USDT 0.0403 USDT 0.0391 USDT
2024-03-11 0.0353 USDT 637.0000 0.0343 USDT 0.0343 USDT 0.0373 USDT 0.0373 USDT
2024-03-08 0.0329 USDT 100.0000 0.0325 USDT 0.0325 USDT 0.0334 USDT 0.0334 USDT
2024-03-06 0.0318 USDT 1,371.0000 0.0308 USDT 0.0308 USDT 0.0324 USDT 0.0324 USDT
2024-03-05 0.0286 USDT 2,757.0000 0.0337 USDT 0.0264 USDT 0.0337 USDT 0.0264 USDT
2024-02-29 0.0309 USDT 372.0000 0.0312 USDT 0.0309 USDT 0.0312 USDT 0.0309 USDT
2024-02-28 0.0311 USDT 1,068.0000 0.0315 USDT 0.0300 USDT 0.0317 USDT 0.0300 USDT
2024-02-26 0.0271 USDT 306.0000 0.0271 USDT 0.0271 USDT 0.0271 USDT 0.0271 USDT
2024-02-19 0.0290 USDT 1,146.0000 0.0290 USDT 0.0290 USDT 0.0290 USDT 0.0290 USDT
2024-02-18 0.0241 USDT 1,146.0000 0.0250 USDT 0.0233 USDT 0.0250 USDT 0.0233 USDT
2024-02-15 0.0299 USDT 5,474,342.0000 0.0276 USDT 0.0276 USDT 0.0320 USDT 0.0308 USDT