Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: banusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.0461 USDT | 50,095,433.8672 | 0.0456 USDT | 0.0445 USDT | 0.0459 USDT | 0.0482 USDT |
| 2024-12-21 | 0.0525 USDT | 64,334,543.6839 | 0.0531 USDT | 0.0471 USDT | 0.0492 USDT | 0.0487 USDT |
| 2024-12-20 | 0.0503 USDT | 66,618,763.8261 | 0.0520 USDT | 0.0443 USDT | 0.0470 USDT | 0.0502 USDT |
| 2024-12-19 | 0.0554 USDT | 83,170,346.5054 | 0.0559 USDT | 0.0489 USDT | 0.0512 USDT | 0.0490 USDT |
| 2024-12-18 | 0.0647 USDT | 89,532,374.1869 | 0.0686 USDT | 0.0539 USDT | 0.0573 USDT | 0.0565 USDT |
| 2024-12-17 | 0.0770 USDT | 52,333,728.3261 | 0.0751 USDT | 0.0721 USDT | 0.0749 USDT | 0.0766 USDT |
| 2024-12-16 | 0.0748 USDT | 66,315,876.9674 | 0.0789 USDT | 0.0709 USDT | 0.0720 USDT | 0.0775 USDT |
| 2024-12-15 | 0.0750 USDT | 80,349,911.7619 | 0.0762 USDT | 0.0702 USDT | 0.0719 USDT | 0.0762 USDT |
| 2024-12-14 | 0.0835 USDT | 50,533,716.1592 | 0.0841 USDT | 0.0779 USDT | 0.0793 USDT | 0.0791 USDT |
| 2024-12-13 | 0.0845 USDT | 79,363,986.4946 | 0.0860 USDT | 0.0807 USDT | 0.0832 USDT | 0.0838 USDT |
| 2024-12-12 | 0.0926 USDT | 40,336,635.4884 | 0.0920 USDT | 0.0881 USDT | 0.0897 USDT | 0.0914 USDT |
| 2024-12-11 | 0.0900 USDT | 61,319,144.5449 | 0.0873 USDT | 0.0855 USDT | 0.0887 USDT | 0.0946 USDT |
| 2024-12-10 | 0.0907 USDT | 74,422,724.4056 | 0.0999 USDT | 0.0776 USDT | 0.0830 USDT | 0.0880 USDT |
| 2024-12-09 | 0.1302 USDT | 29,025,605.2641 | 0.1380 USDT | 0.1236 USDT | 0.1264 USDT | 0.1264 USDT |
| 2024-12-08 | 0.1394 USDT | 36,623,196.5216 | 0.1396 USDT | 0.1343 USDT | 0.1374 USDT | 0.1363 USDT |
| 2024-12-07 | 0.1366 USDT | 22,040,929.9798 | 0.1368 USDT | 0.1334 USDT | 0.1366 USDT | 0.1373 USDT |
| 2024-12-06 | 0.1410 USDT | 38,170,092.7211 | 0.1428 USDT | 0.1309 USDT | 0.1354 USDT | 0.1374 USDT |
| 2024-12-05 | 0.1420 USDT | 28,920,793.1353 | 0.1415 USDT | 0.1350 USDT | 0.1405 USDT | 0.1471 USDT |
| 2024-12-04 | 0.1535 USDT | 26,532,705.2990 | 0.1742 USDT | 0.1476 USDT | 0.1522 USDT | 0.1542 USDT |
| 2024-12-03 | 0.1398 USDT | 35,831,657.1699 | 0.1370 USDT | 0.1247 USDT | 0.1342 USDT | 0.1322 USDT |
| 2024-12-02 | 0.1429 USDT | 36,591,911.6089 | 0.1568 USDT | 0.1320 USDT | 0.1344 USDT | 0.1341 USDT |
| 2024-12-01 | 0.1415 USDT | 36,393,503.2686 | 0.1426 USDT | 0.1316 USDT | 0.1368 USDT | 0.1502 USDT |
| 2024-11-30 | 0.1441 USDT | 29,882,654.5749 | 0.1420 USDT | 0.1350 USDT | 0.1376 USDT | 0.1377 USDT |
| 2024-11-29 | 0.1365 USDT | 35,874,356.5654 | 0.1302 USDT | 0.1263 USDT | 0.1311 USDT | 0.1347 USDT |
| 2024-11-28 | 0.1273 USDT | 37,366,884.2092 | 0.1265 USDT | 0.1214 USDT | 0.1262 USDT | 0.1276 USDT |
| 2024-11-27 | 0.1324 USDT | 60,741,419.9023 | 0.1291 USDT | 0.1213 USDT | 0.1259 USDT | 0.1276 USDT |
| 2024-11-26 | 0.1243 USDT | 57,370,018.3972 | 0.1261 USDT | 0.1118 USDT | 0.1172 USDT | 0.1308 USDT |
| 2024-11-25 | 0.1304 USDT | 62,174,561.6088 | 0.1286 USDT | 0.1193 USDT | 0.1255 USDT | 0.1248 USDT |
| 2024-11-24 | 0.1394 USDT | 34,108,625.6722 | 0.1420 USDT | 0.1208 USDT | 0.1287 USDT | 0.1277 USDT |
| 2024-11-23 | 0.1427 USDT | 44,744,933.4666 | 0.1368 USDT | 0.1326 USDT | 0.1380 USDT | 0.1372 USDT |
| 2024-11-22 | 0.1500 USDT | 52,090,762.7086 | 0.1697 USDT | 0.1305 USDT | 0.1350 USDT | 0.1344 USDT |
| 2024-11-21 | 0.1767 USDT | 38,687,419.6969 | 0.2104 USDT | 0.1505 USDT | 0.1720 USDT | 0.1767 USDT |
| 2024-11-20 | 0.2385 USDT | 33,218,439.3645 | 0.2550 USDT | 0.1951 USDT | 0.2070 USDT | 0.2000 USDT |
| 2024-11-19 | 0.2805 USDT | 20,338,653.8585 | 0.2821 USDT | 0.2394 USDT | 0.2591 USDT | 0.2596 USDT |
| 2024-11-18 | 0.2729 USDT | 45,970,057.5272 | 0.1996 USDT | 0.1931 USDT | 0.2100 USDT | 0.2873 USDT |
| 2024-11-17 | 0.1714 USDT | 23,709,442.8850 | 0.1793 USDT | 0.1525 USDT | 0.1668 USDT | 0.1790 USDT |
| 2024-11-16 | 0.1706 USDT | 30,455,368.2258 | 0.1527 USDT | 0.1268 USDT | 0.1533 USDT | 0.1789 USDT |
| 2024-11-15 | 0.1829 USDT | 38,825,837.3497 | 0.1685 USDT | 0.1600 USDT | 0.1759 USDT | 0.1812 USDT |
| 2024-11-14 | 0.1988 USDT | 38,828,456.3904 | 0.1936 USDT | 0.1447 USDT | 0.1725 USDT | 0.1680 USDT |
| 2024-11-13 | 0.0876 USDT | 45,552,238.4465 | 0.0845 USDT | 0.0703 USDT | 0.0794 USDT | 0.1148 USDT |
| 2024-11-12 | 0.0820 USDT | 72,333,877.3828 | 0.0622 USDT | 0.0617 USDT | 0.0760 USDT | 0.0847 USDT |
| 2024-11-11 | 0.0432 USDT | 158,007,756.8008 | 0.0330 USDT | 0.0300 USDT | 0.0332 USDT | 0.0661 USDT |
| 2024-11-10 | 0.0355 USDT | 151,828,955.9494 | 0.0362 USDT | 0.0320 USDT | 0.0340 USDT | 0.0327 USDT |
| 2024-11-09 | 0.0339 USDT | 169,235,167.7405 | 0.0386 USDT | 0.0291 USDT | 0.0326 USDT | 0.0343 USDT |
| 2024-11-08 | 0.0393 USDT | 122,621,477.9619 | 0.0339 USDT | 0.0337 USDT | 0.0388 USDT | 0.0403 USDT |
| 2024-11-07 | 0.0296 USDT | 104,531,903.1461 | 0.0259 USDT | 0.0250 USDT | 0.0284 USDT | 0.0318 USDT |
| 2024-11-06 | 0.0244 USDT | 221,797,792.9120 | 0.0220 USDT | 0.0210 USDT | 0.0222 USDT | 0.0274 USDT |
| 2024-11-05 | 0.0229 USDT | 198,682,846.4669 | 0.0252 USDT | 0.0203 USDT | 0.0224 USDT | 0.0222 USDT |
| 2024-11-04 | 0.0269 USDT | 163,253,019.2516 | 0.0280 USDT | 0.0238 USDT | 0.0259 USDT | 0.0253 USDT |
| 2024-11-03 | 0.0220 USDT | 256,734,396.4390 | 0.0211 USDT | 0.0165 USDT | 0.0187 USDT | 0.0241 USDT |
12