Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: actsolusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.3154 USDT | 6,903,480.4438 | 0.3076 USDT | 0.3044 USDT | 0.3114 USDT | 0.3233 USDT |
| 2024-12-21 | 0.3383 USDT | 9,197,882.4101 | 0.3448 USDT | 0.3040 USDT | 0.3177 USDT | 0.3121 USDT |
| 2024-12-20 | 0.3243 USDT | 9,981,796.7025 | 0.3210 USDT | 0.2917 USDT | 0.3096 USDT | 0.3103 USDT |
| 2024-12-19 | 0.3693 USDT | 11,973,294.1342 | 0.4052 USDT | 0.3214 USDT | 0.3316 USDT | 0.3249 USDT |
| 2024-12-18 | 0.4532 USDT | 11,412,530.4417 | 0.4627 USDT | 0.4053 USDT | 0.4192 USDT | 0.4158 USDT |
| 2024-12-17 | 0.4737 USDT | 7,795,407.1952 | 0.4900 USDT | 0.4580 USDT | 0.4692 USDT | 0.4642 USDT |
| 2024-12-16 | 0.5092 USDT | 9,464,449.1258 | 0.5294 USDT | 0.4800 USDT | 0.4906 USDT | 0.4992 USDT |
| 2024-12-15 | 0.5449 USDT | 10,649,317.7296 | 0.5750 USDT | 0.5013 USDT | 0.5142 USDT | 0.5121 USDT |
| 2024-12-14 | 0.5797 USDT | 6,783,769.8591 | 0.5695 USDT | 0.5616 USDT | 0.5726 USDT | 0.5806 USDT |
| 2024-12-13 | 0.5748 USDT | 11,549,350.2714 | 0.5481 USDT | 0.5392 USDT | 0.5645 USDT | 0.5643 USDT |
| 2024-12-12 | 0.5529 USDT | 6,550,310.2324 | 0.5467 USDT | 0.5339 USDT | 0.5437 USDT | 0.5670 USDT |
| 2024-12-11 | 0.5019 USDT | 10,101,472.7895 | 0.4675 USDT | 0.4454 USDT | 0.4626 USDT | 0.5363 USDT |
| 2024-12-10 | 0.4679 USDT | 13,372,017.6000 | 0.4803 USDT | 0.4323 USDT | 0.4466 USDT | 0.4673 USDT |
| 2024-12-09 | 0.5609 USDT | 6,320,594.3912 | 0.6048 USDT | 0.5223 USDT | 0.5321 USDT | 0.5320 USDT |
| 2024-12-08 | 0.6159 USDT | 8,271,283.8107 | 0.6121 USDT | 0.5879 USDT | 0.5985 USDT | 0.5930 USDT |
| 2024-12-07 | 0.5921 USDT | 5,223,818.5129 | 0.5903 USDT | 0.5783 USDT | 0.5893 USDT | 0.5988 USDT |
| 2024-12-06 | 0.6006 USDT | 8,262,499.9310 | 0.6347 USDT | 0.5686 USDT | 0.5851 USDT | 0.5920 USDT |
| 2024-12-05 | 0.5594 USDT | 7,631,681.0133 | 0.5331 USDT | 0.5181 USDT | 0.5528 USDT | 0.6179 USDT |
| 2024-12-04 | 0.5299 USDT | 7,288,472.3469 | 0.5184 USDT | 0.5168 USDT | 0.5309 USDT | 0.5316 USDT |
| 2024-12-03 | 0.5408 USDT | 9,475,070.3784 | 0.5483 USDT | 0.4889 USDT | 0.5149 USDT | 0.5083 USDT |
| 2024-12-02 | 0.5489 USDT | 9,521,329.0891 | 0.5975 USDT | 0.5020 USDT | 0.5312 USDT | 0.5294 USDT |
| 2024-12-01 | 0.5916 USDT | 8,251,604.0333 | 0.5723 USDT | 0.5325 USDT | 0.5689 USDT | 0.5987 USDT |
| 2024-11-30 | 0.7049 USDT | 6,394,064.2132 | 0.6817 USDT | 0.5854 USDT | 0.6293 USDT | 0.5978 USDT |
| 2024-11-29 | 0.5569 USDT | 7,389,672.4208 | 0.4412 USDT | 0.4238 USDT | 0.4453 USDT | 0.6457 USDT |
| 2024-11-28 | 0.4388 USDT | 10,319,646.8680 | 0.4496 USDT | 0.4213 USDT | 0.4278 USDT | 0.4247 USDT |
| 2024-11-27 | 0.4353 USDT | 15,622,450.0516 | 0.4218 USDT | 0.4122 USDT | 0.4304 USDT | 0.4450 USDT |
| 2024-11-26 | 0.4237 USDT | 15,324,117.7500 | 0.4295 USDT | 0.3878 USDT | 0.4157 USDT | 0.4153 USDT |
| 2024-11-25 | 0.4540 USDT | 15,323,768.9140 | 0.4525 USDT | 0.4159 USDT | 0.4305 USDT | 0.4280 USDT |
| 2024-11-24 | 0.4572 USDT | 9,377,633.6410 | 0.4562 USDT | 0.4100 USDT | 0.4282 USDT | 0.4251 USDT |
| 2024-11-23 | 0.4541 USDT | 12,653,140.4889 | 0.4490 USDT | 0.4223 USDT | 0.4445 USDT | 0.4570 USDT |
| 2024-11-22 | 0.4772 USDT | 13,406,094.8145 | 0.5051 USDT | 0.4315 USDT | 0.4399 USDT | 0.4402 USDT |
| 2024-11-21 | 0.4813 USDT | 8,049,275.4932 | 0.4930 USDT | 0.4412 USDT | 0.4723 USDT | 0.5255 USDT |
| 2024-11-20 | 0.5347 USDT | 10,385,344.4896 | 0.5787 USDT | 0.4807 USDT | 0.4967 USDT | 0.4900 USDT |
| 2024-11-19 | 0.6033 USDT | 6,245,968.9518 | 0.5997 USDT | 0.5812 USDT | 0.6038 USDT | 0.6021 USDT |
| 2024-11-18 | 0.6245 USDT | 9,462,399.6666 | 0.6680 USDT | 0.5801 USDT | 0.6074 USDT | 0.6044 USDT |
| 2024-11-17 | 0.6277 USDT | 5,415,761.1294 | 0.6776 USDT | 0.5817 USDT | 0.6113 USDT | 0.6307 USDT |
| 2024-11-16 | 0.7405 USDT | 5,484,407.1878 | 0.7487 USDT | 0.6937 USDT | 0.7172 USDT | 0.7115 USDT |
| 2024-11-15 | 0.7376 USDT | 8,661,374.4028 | 0.7602 USDT | 0.6452 USDT | 0.7103 USDT | 0.7466 USDT |
| 2024-11-14 | 0.7852 USDT | 8,265,105.4676 | 0.6054 USDT | 0.5866 USDT | 0.7226 USDT | 0.7222 USDT |
| 2024-11-13 | 0.6019 USDT | 5,148,842.6207 | 0.5547 USDT | 0.5260 USDT | 0.5670 USDT | 0.6851 USDT |
| 2024-11-12 | 0.5124 USDT | 13,930,818.8439 | 0.4398 USDT | 0.4186 USDT | 0.4625 USDT | 0.5596 USDT |
| 2024-11-11 | 0.0982 USDT | 112,262,764.1283 | 0.0206 USDT | 0.0205 USDT | 0.0216 USDT | 0.4249 USDT |
| 2024-11-10 | 0.0227 USDT | 239,526,729.7105 | 0.0221 USDT | 0.0200 USDT | 0.0227 USDT | 0.0214 USDT |
| 2024-11-09 | 0.0226 USDT | 259,276,067.0645 | 0.0224 USDT | 0.0193 USDT | 0.0221 USDT | 0.0217 USDT |
| 2024-11-08 | 0.0256 USDT | 176,766,194.0522 | 0.0241 USDT | 0.0216 USDT | 0.0254 USDT | 0.0248 USDT |
| 2024-11-07 | 0.0288 USDT | 97,375,375.8117 | 0.0289 USDT | 0.0259 USDT | 0.0277 USDT | 0.0269 USDT |
| 2024-11-06 | 0.0227 USDT | 225,930,748.2872 | 0.0195 USDT | 0.0193 USDT | 0.0202 USDT | 0.0242 USDT |
| 2024-11-05 | 0.0205 USDT | 219,305,970.3576 | 0.0211 USDT | 0.0177 USDT | 0.0194 USDT | 0.0198 USDT |
| 2024-11-04 | 0.0202 USDT | 213,211,058.5642 | 0.0191 USDT | 0.0164 USDT | 0.0186 USDT | 0.0219 USDT |
| 2024-11-03 | 0.0158 USDT | 324,574,077.9963 | 0.0156 USDT | 0.0130 USDT | 0.0139 USDT | 0.0202 USDT |
12