Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: actsolusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-01-24 | 0.1865 USDT | 7,524,609.7084 | 0.1787 USDT | 0.1677 USDT | 0.1703 USDT | 0.1871 USDT |
| 2025-01-23 | 0.1797 USDT | 2,201,993.6121 | 0.1769 USDT | 0.1759 USDT | 0.1786 USDT | 0.1863 USDT |
| 2025-01-22 | 0.1771 USDT | 6,862,056.2659 | 0.1676 USDT | 0.1640 USDT | 0.1672 USDT | 0.1807 USDT |
| 2025-01-21 | 0.1634 USDT | 9,732,806.6833 | 0.1708 USDT | 0.1565 USDT | 0.1617 USDT | 0.1706 USDT |
| 2025-01-20 | 0.1635 USDT | 24,239,840.8096 | 0.1666 USDT | 0.1532 USDT | 0.1589 USDT | 0.1664 USDT |
| 2025-01-19 | 0.1940 USDT | 31,812,432.7512 | 0.2129 USDT | 0.1640 USDT | 0.1720 USDT | 0.1668 USDT |
| 2025-01-18 | 0.2341 USDT | 9,454,882.3346 | 0.2662 USDT | 0.2128 USDT | 0.2156 USDT | 0.2147 USDT |
| 2025-01-17 | 0.2567 USDT | 10,799,031.1238 | 0.2489 USDT | 0.2486 USDT | 0.2525 USDT | 0.2601 USDT |
| 2025-01-16 | 0.2575 USDT | 8,870,034.8340 | 0.2650 USDT | 0.2511 USDT | 0.2542 USDT | 0.2523 USDT |
| 2025-01-15 | 0.2453 USDT | 19,114,047.3974 | 0.2494 USDT | 0.2284 USDT | 0.2338 USDT | 0.2634 USDT |
| 2025-01-14 | 0.2429 USDT | 10,517,269.5421 | 0.2383 USDT | 0.2371 USDT | 0.2431 USDT | 0.2479 USDT |
| 2025-01-13 | 0.2508 USDT | 9,642,177.9346 | 0.2677 USDT | 0.2313 USDT | 0.2340 USDT | 0.2316 USDT |
| 2025-01-12 | 0.2712 USDT | 7,071,729.9946 | 0.2795 USDT | 0.2618 USDT | 0.2663 USDT | 0.2661 USDT |
| 2025-01-11 | 0.2791 USDT | 11,565,678.2062 | 0.2838 USDT | 0.2694 USDT | 0.2769 USDT | 0.2818 USDT |
| 2025-01-10 | 0.2861 USDT | 17,393,871.1155 | 0.2878 USDT | 0.2664 USDT | 0.2774 USDT | 0.2866 USDT |
| 2025-01-09 | 0.2911 USDT | 19,330,858.8007 | 0.3018 USDT | 0.2763 USDT | 0.2858 USDT | 0.2892 USDT |
| 2025-01-08 | 0.3384 USDT | 8,967,622.2539 | 0.3518 USDT | 0.3212 USDT | 0.3318 USDT | 0.3337 USDT |
| 2025-01-07 | 0.3851 USDT | 9,152,490.8722 | 0.3532 USDT | 0.3511 USDT | 0.3594 USDT | 0.4012 USDT |
| 2025-01-06 | 0.3585 USDT | 9,657,026.0030 | 0.3680 USDT | 0.3461 USDT | 0.3548 USDT | 0.3557 USDT |
| 2025-01-05 | 0.3745 USDT | 13,414,929.0611 | 0.3248 USDT | 0.3167 USDT | 0.3258 USDT | 0.3695 USDT |
| 2025-01-04 | 0.3210 USDT | 5,899,968.2645 | 0.3238 USDT | 0.3139 USDT | 0.3205 USDT | 0.3227 USDT |
| 2025-01-03 | 0.3059 USDT | 6,718,237.3316 | 0.3174 USDT | 0.2951 USDT | 0.2985 USDT | 0.2998 USDT |
| 2025-01-02 | 0.3239 USDT | 10,341,205.5906 | 0.2949 USDT | 0.2928 USDT | 0.3008 USDT | 0.3197 USDT |
| 2025-01-01 | 0.2905 USDT | 14,473,906.3072 | 0.2805 USDT | 0.2781 USDT | 0.2840 USDT | 0.2994 USDT |
| 2024-12-31 | 0.2614 USDT | 6,473,131.7346 | 0.2701 USDT | 0.2556 USDT | 0.2585 USDT | 0.2581 USDT |
| 2024-12-30 | 0.2811 USDT | 13,624,405.7598 | 0.2615 USDT | 0.2603 USDT | 0.2642 USDT | 0.2742 USDT |
| 2024-12-29 | 0.2796 USDT | 11,575,477.8828 | 0.2898 USDT | 0.2703 USDT | 0.2729 USDT | 0.2712 USDT |
| 2024-12-28 | 0.2768 USDT | 15,496,366.4491 | 0.2824 USDT | 0.2586 USDT | 0.2734 USDT | 0.2828 USDT |
| 2024-12-27 | 0.2883 USDT | 7,939,232.1451 | 0.2843 USDT | 0.2830 USDT | 0.2897 USDT | 0.2963 USDT |
| 2024-12-26 | 0.2966 USDT | 12,257,504.8771 | 0.3108 USDT | 0.2836 USDT | 0.2875 USDT | 0.2967 USDT |
| 2024-12-25 | 0.3241 USDT | 15,723,487.4994 | 0.3392 USDT | 0.3109 USDT | 0.3140 USDT | 0.3118 USDT |
| 2024-12-24 | 0.3324 USDT | 16,344,315.1257 | 0.3380 USDT | 0.3180 USDT | 0.3284 USDT | 0.3396 USDT |
| 2024-12-23 | 0.3217 USDT | 2,857,344.5857 | 0.3226 USDT | 0.3140 USDT | 0.3243 USDT | 0.3321 USDT |
| 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 |
12