Crypto exchange Huobi
Market Atheios (ATH) / Tether (USDT)
Identifier on Huobi: athusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 0.0447 USDT | 145,452,108.2618 ATH | 0.0438 USDT | 0.0435 USDT | 0.0441 USDT | 0.0459 USDT |
| 2024-09-06 | 0.0445 USDT | 189,557,657.7253 ATH | 0.0452 USDT | 0.0431 USDT | 0.0435 USDT | 0.0433 USDT |
| 2024-09-05 | 0.0473 USDT | 84,498,632.0524 ATH | 0.0480 USDT | 0.0467 USDT | 0.0470 USDT | 0.0468 USDT |
| 2024-09-04 | 0.0470 USDT | 136,029,439.8636 ATH | 0.0487 USDT | 0.0455 USDT | 0.0467 USDT | 0.0472 USDT |
| 2024-09-03 | 0.0512 USDT | 119,017,094.7911 ATH | 0.0529 USDT | 0.0493 USDT | 0.0496 USDT | 0.0496 USDT |
| 2024-09-02 | 0.0515 USDT | 140,089,541.8033 ATH | 0.0525 USDT | 0.0498 USDT | 0.0505 USDT | 0.0521 USDT |
| 2024-09-01 | 0.0531 USDT | 79,633,352.6611 ATH | 0.0511 USDT | 0.0510 USDT | 0.0521 USDT | 0.0522 USDT |
| 2024-08-31 | 0.0517 USDT | 78,155,144.4304 ATH | 0.0525 USDT | 0.0506 USDT | 0.0513 USDT | 0.0512 USDT |
| 2024-08-30 | 0.0526 USDT | 140,893,390.5533 ATH | 0.0536 USDT | 0.0508 USDT | 0.0516 USDT | 0.0524 USDT |
| 2024-08-29 | 0.0555 USDT | 137,790,042.2826 ATH | 0.0550 USDT | 0.0543 USDT | 0.0548 USDT | 0.0544 USDT |
| 2024-08-28 | 0.0562 USDT | 123,522,822.5641 ATH | 0.0562 USDT | 0.0550 USDT | 0.0558 USDT | 0.0568 USDT |
| 2024-08-27 | 0.0586 USDT | 127,251,459.2357 ATH | 0.0591 USDT | 0.0577 USDT | 0.0582 USDT | 0.0583 USDT |
| 2024-08-26 | 0.0602 USDT | 144,166,999.5251 ATH | 0.0622 USDT | 0.0583 USDT | 0.0590 USDT | 0.0592 USDT |
| 2024-08-25 | 0.0628 USDT | 109,132,993.3978 ATH | 0.0640 USDT | 0.0615 USDT | 0.0625 USDT | 0.0626 USDT |
| 2024-08-24 | 0.0642 USDT | 148,527,111.6822 ATH | 0.0646 USDT | 0.0628 USDT | 0.0636 USDT | 0.0637 USDT |
| 2024-08-23 | 0.0623 USDT | 88,694,767.0231 ATH | 0.0619 USDT | 0.0616 USDT | 0.0621 USDT | 0.0631 USDT |
| 2024-08-22 | 0.0619 USDT | 125,169,963.1174 ATH | 0.0618 USDT | 0.0606 USDT | 0.0613 USDT | 0.0616 USDT |
| 2024-08-21 | 0.0608 USDT | 119,645,048.6437 ATH | 0.0615 USDT | 0.0593 USDT | 0.0604 USDT | 0.0616 USDT |
| 2024-08-20 | 0.0626 USDT | 92,446,682.8412 ATH | 0.0631 USDT | 0.0610 USDT | 0.0625 USDT | 0.0611 USDT |
| 2024-08-19 | 0.0625 USDT | 98,926,102.2862 ATH | 0.0634 USDT | 0.0615 USDT | 0.0621 USDT | 0.0629 USDT |
| 2024-08-18 | 0.0655 USDT | 102,115,201.1299 ATH | 0.0642 USDT | 0.0639 USDT | 0.0641 USDT | 0.0640 USDT |
| 2024-08-17 | 0.0636 USDT | 137,112,096.3530 ATH | 0.0644 USDT | 0.0627 USDT | 0.0632 USDT | 0.0635 USDT |
| 2024-08-16 | 0.0660 USDT | 102,174,221.8073 ATH | 0.0673 USDT | 0.0635 USDT | 0.0643 USDT | 0.0641 USDT |
| 2024-08-15 | 0.0682 USDT | 115,458,067.2002 ATH | 0.0696 USDT | 0.0664 USDT | 0.0669 USDT | 0.0705 USDT |
| 2024-08-14 | 0.0712 USDT | 127,884,852.3610 ATH | 0.0654 USDT | 0.0648 USDT | 0.0655 USDT | 0.0691 USDT |
| 2024-08-13 | 0.0624 USDT | 99,968,773.1795 ATH | 0.0621 USDT | 0.0607 USDT | 0.0615 USDT | 0.0632 USDT |
| 2024-08-12 | 0.0602 USDT | 124,828,167.8618 ATH | 0.0590 USDT | 0.0583 USDT | 0.0596 USDT | 0.0615 USDT |
| 2024-08-11 | 0.0624 USDT | 114,711,925.6511 ATH | 0.0622 USDT | 0.0604 USDT | 0.0610 USDT | 0.0605 USDT |
| 2024-08-10 | 0.0621 USDT | 142,124,483.2738 ATH | 0.0626 USDT | 0.0608 USDT | 0.0614 USDT | 0.0622 USDT |
| 2024-08-09 | 0.0626 USDT | 146,117,430.2420 ATH | 0.0638 USDT | 0.0614 USDT | 0.0624 USDT | 0.0625 USDT |
| 2024-08-08 | 0.0607 USDT | 143,893,562.7310 ATH | 0.0578 USDT | 0.0570 USDT | 0.0583 USDT | 0.0617 USDT |
| 2024-08-07 | 0.0614 USDT | 115,556,556.8140 ATH | 0.0592 USDT | 0.0580 USDT | 0.0593 USDT | 0.0619 USDT |
| 2024-08-06 | 0.0623 USDT | 153,282,574.3505 ATH | 0.0594 USDT | 0.0592 USDT | 0.0615 USDT | 0.0619 USDT |
| 2024-08-05 | 0.0568 USDT | 116,456,627.4427 ATH | 0.0628 USDT | 0.0496 USDT | 0.0545 USDT | 0.0605 USDT |
| 2024-08-04 | 0.0640 USDT | 163,754,517.8040 ATH | 0.0656 USDT | 0.0583 USDT | 0.0612 USDT | 0.0630 USDT |
| 2024-08-03 | 0.0664 USDT | 132,170,643.3097 ATH | 0.0669 USDT | 0.0630 USDT | 0.0636 USDT | 0.0635 USDT |
| 2024-08-02 | 0.0701 USDT | 134,174,336.8460 ATH | 0.0729 USDT | 0.0666 USDT | 0.0678 USDT | 0.0673 USDT |
| 2024-08-01 | 0.0711 USDT | 142,256,455.2781 ATH | 0.0717 USDT | 0.0680 USDT | 0.0690 USDT | 0.0723 USDT |
| 2024-07-31 | 0.0672 USDT | 105,731,139.4575 ATH | 0.0664 USDT | 0.0651 USDT | 0.0662 USDT | 0.0709 USDT |
| 2024-07-30 | 0.0694 USDT | 136,500,276.9560 ATH | 0.0710 USDT | 0.0654 USDT | 0.0671 USDT | 0.0669 USDT |
| 2024-07-29 | 0.0727 USDT | 114,406,652.9590 ATH | 0.0709 USDT | 0.0707 USDT | 0.0714 USDT | 0.0713 USDT |
| 2024-07-28 | 0.0720 USDT | 97,700,954.5419 ATH | 0.0732 USDT | 0.0707 USDT | 0.0714 USDT | 0.0727 USDT |
| 2024-07-27 | 0.0731 USDT | 124,065,085.4322 ATH | 0.0738 USDT | 0.0711 USDT | 0.0717 USDT | 0.0743 USDT |
| 2024-07-26 | 0.0732 USDT | 120,835,392.4630 ATH | 0.0713 USDT | 0.0708 USDT | 0.0717 USDT | 0.0751 USDT |
| 2024-07-25 | 0.0737 USDT | 91,332,237.2282 ATH | 0.0765 USDT | 0.0690 USDT | 0.0724 USDT | 0.0723 USDT |
| 2024-07-24 | 0.0763 USDT | 84,831,128.7046 ATH | 0.0761 USDT | 0.0751 USDT | 0.0756 USDT | 0.0769 USDT |
| 2024-07-23 | 0.0760 USDT | 821,680.0609 ATH | 0.0767 USDT | 0.0734 USDT | 0.0756 USDT | 0.0762 USDT |
| 2024-07-22 | 0.0788 USDT | 469,186.8080 ATH | 0.0826 USDT | 0.0771 USDT | 0.0781 USDT | 0.0781 USDT |
| 2024-07-21 | 0.0825 USDT | 554,069.2688 ATH | 0.0837 USDT | 0.0808 USDT | 0.0817 USDT | 0.0817 USDT |
| 2024-07-20 | 0.0843 USDT | 1,657,792.8147 ATH | 0.0832 USDT | 0.0829 USDT | 0.0831 USDT | 0.0837 USDT |
12