Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: carvusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-24 | 0.9217 USDT | 5,841,153.7996 | 0.9114 USDT | 0.8879 USDT | 0.9024 USDT | 0.9387 USDT |
| 2024-12-23 | 0.8772 USDT | 1,012,413.5480 | 0.9005 USDT | 0.8570 USDT | 0.8790 USDT | 0.9009 USDT |
| 2024-12-22 | 0.9102 USDT | 2,320,105.8852 | 0.9814 USDT | 0.8873 USDT | 0.9076 USDT | 0.9114 USDT |
| 2024-12-21 | 0.9275 USDT | 3,409,972.6084 | 0.8822 USDT | 0.8761 USDT | 0.9147 USDT | 0.9039 USDT |
| 2024-12-20 | 0.8466 USDT | 3,605,853.3827 | 0.8272 USDT | 0.7864 USDT | 0.8254 USDT | 0.8451 USDT |
| 2024-12-19 | 0.8877 USDT | 4,886,271.5259 | 0.9047 USDT | 0.8101 USDT | 0.8321 USDT | 0.8110 USDT |
| 2024-12-18 | 0.9608 USDT | 5,347,520.2226 | 1.0305 USDT | 0.8947 USDT | 0.9375 USDT | 0.9529 USDT |
| 2024-12-17 | 1.0251 USDT | 3,625,763.7638 | 0.9648 USDT | 0.9545 USDT | 0.9791 USDT | 0.9991 USDT |
| 2024-12-16 | 0.9784 USDT | 4,927,657.5727 | 1.0254 USDT | 0.9250 USDT | 0.9442 USDT | 0.9895 USDT |
| 2024-12-15 | 0.9763 USDT | 5,693,545.8159 | 0.9134 USDT | 0.9119 USDT | 0.9447 USDT | 0.9904 USDT |
| 2024-12-14 | 0.9704 USDT | 3,860,185.2929 | 0.9405 USDT | 0.9174 USDT | 0.9296 USDT | 0.9294 USDT |
| 2024-12-13 | 0.9379 USDT | 6,850,010.1939 | 0.9592 USDT | 0.9228 USDT | 0.9333 USDT | 0.9363 USDT |
| 2024-12-12 | 0.9559 USDT | 3,905,559.5370 | 0.9332 USDT | 0.9229 USDT | 0.9449 USDT | 0.9697 USDT |
| 2024-12-11 | 0.8763 USDT | 5,756,262.0320 | 0.8763 USDT | 0.8336 USDT | 0.8582 USDT | 0.9178 USDT |
| 2024-12-10 | 0.8932 USDT | 6,765,279.2185 | 0.9499 USDT | 0.8422 USDT | 0.8586 USDT | 0.8839 USDT |
| 2024-12-09 | 1.0012 USDT | 3,616,311.5343 | 1.0591 USDT | 0.9540 USDT | 0.9757 USDT | 0.9661 USDT |
| 2024-12-08 | 1.0437 USDT | 4,652,936.9883 | 1.0594 USDT | 1.0113 USDT | 1.0279 USDT | 1.0475 USDT |
| 2024-12-07 | 1.0568 USDT | 2,676,492.4963 | 1.0991 USDT | 1.0466 USDT | 1.0517 USDT | 1.0491 USDT |
| 2024-12-06 | 1.1301 USDT | 4,337,666.6874 | 1.1161 USDT | 1.0331 USDT | 1.0755 USDT | 1.0935 USDT |
| 2024-12-05 | 1.0118 USDT | 4,081,979.5931 | 0.9637 USDT | 0.9539 USDT | 0.9978 USDT | 1.0852 USDT |
| 2024-12-04 | 0.9557 USDT | 4,098,226.6656 | 0.9543 USDT | 0.9289 USDT | 0.9452 USDT | 0.9670 USDT |
| 2024-12-03 | 0.9497 USDT | 5,139,849.9282 | 0.9682 USDT | 0.8645 USDT | 0.9049 USDT | 0.8999 USDT |
| 2024-12-02 | 0.9717 USDT | 5,266,790.2233 | 1.0193 USDT | 0.9215 USDT | 0.9480 USDT | 0.9683 USDT |
| 2024-12-01 | 1.0191 USDT | 4,411,552.3237 | 1.0350 USDT | 0.9862 USDT | 1.0006 USDT | 1.0255 USDT |
| 2024-11-30 | 1.0017 USDT | 3,841,294.1610 | 1.0299 USDT | 0.9850 USDT | 0.9957 USDT | 1.0009 USDT |
| 2024-11-29 | 1.0186 USDT | 3,410,777.9295 | 1.0752 USDT | 0.9881 USDT | 1.0170 USDT | 1.0143 USDT |
| 2024-11-28 | 0.9682 USDT | 4,621,174.3894 | 0.9121 USDT | 0.9036 USDT | 0.9747 USDT | 0.9719 USDT |
| 2024-11-27 | 0.8726 USDT | 7,687,092.7218 | 0.8670 USDT | 0.8477 USDT | 0.8589 USDT | 0.8963 USDT |
| 2024-11-26 | 0.8651 USDT | 7,511,715.1891 | 0.8672 USDT | 0.8252 USDT | 0.8527 USDT | 0.8561 USDT |
| 2024-11-25 | 0.8777 USDT | 8,012,023.9469 | 0.8572 USDT | 0.8469 USDT | 0.8693 USDT | 0.8681 USDT |
| 2024-11-24 | 0.8631 USDT | 4,952,979.8371 | 0.8540 USDT | 0.8057 USDT | 0.8433 USDT | 0.8392 USDT |
| 2024-11-23 | 0.8610 USDT | 6,722,258.1652 | 0.8560 USDT | 0.8361 USDT | 0.8534 USDT | 0.8522 USDT |
| 2024-11-22 | 0.8452 USDT | 7,382,679.5723 | 0.8612 USDT | 0.8289 USDT | 0.8381 USDT | 0.8373 USDT |
| 2024-11-21 | 0.8373 USDT | 4,139,519.8612 | 0.8289 USDT | 0.8216 USDT | 0.8371 USDT | 0.8488 USDT |
| 2024-11-20 | 0.8502 USDT | 6,460,120.1642 | 0.8820 USDT | 0.8117 USDT | 0.8336 USDT | 0.8214 USDT |
| 2024-11-19 | 0.8956 USDT | 4,283,597.4773 | 0.9223 USDT | 0.8600 USDT | 0.8878 USDT | 0.8890 USDT |
| 2024-11-18 | 0.8929 USDT | 6,494,310.0014 | 0.8836 USDT | 0.8656 USDT | 0.8812 USDT | 0.9099 USDT |
| 2024-11-17 | 0.8705 USDT | 3,959,632.0574 | 0.8896 USDT | 0.8340 USDT | 0.8658 USDT | 0.8777 USDT |
| 2024-11-16 | 0.8945 USDT | 4,310,043.9558 | 0.8568 USDT | 0.8444 USDT | 0.8962 USDT | 0.8934 USDT |
| 2024-11-15 | 0.8171 USDT | 7,257,484.5354 | 0.8138 USDT | 0.7858 USDT | 0.8033 USDT | 0.8382 USDT |
| 2024-11-14 | 0.8356 USDT | 7,103,462.6595 | 0.8662 USDT | 0.8077 USDT | 0.8280 USDT | 0.8348 USDT |
| 2024-11-13 | 0.8661 USDT | 3,775,586.0850 | 0.9214 USDT | 0.8212 USDT | 0.8381 USDT | 0.8305 USDT |
| 2024-11-12 | 0.9634 USDT | 5,562,115.9354 | 1.0167 USDT | 0.8703 USDT | 0.9024 USDT | 0.9090 USDT |
| 2024-11-11 | 0.9611 USDT | 6,781,604.3384 | 0.9930 USDT | 0.9313 USDT | 0.9510 USDT | 0.9697 USDT |
| 2024-11-10 | 1.0043 USDT | 5,167,110.5927 | 1.0641 USDT | 0.9836 USDT | 0.9965 USDT | 1.0000 USDT |
| 2024-11-09 | 1.0245 USDT | 5,969,302.8446 | 0.9415 USDT | 0.9260 USDT | 1.0096 USDT | 1.0276 USDT |
| 2024-11-08 | 0.9480 USDT | 4,685,862.8708 | 0.8983 USDT | 0.8901 USDT | 0.9332 USDT | 0.9332 USDT |
| 2024-11-07 | 0.9023 USDT | 3,584,270.4139 | 0.8411 USDT | 0.8244 USDT | 0.8724 USDT | 0.8693 USDT |
| 2024-11-06 | 0.7829 USDT | 6,475,500.5222 | 0.7716 USDT | 0.7631 USDT | 0.7789 USDT | 0.7874 USDT |
| 2024-11-05 | 0.7519 USDT | 6,038,558.7701 | 0.7460 USDT | 0.7221 USDT | 0.7376 USDT | 0.7847 USDT |
12