Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: eigenusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 3.7472 USDT | 567,494.7303 | 3.7658 USDT | 3.6113 USDT | 3.7132 USDT | 3.7839 USDT |
| 2024-12-21 | 4.1361 USDT | 787,626.9047 | 4.1849 USDT | 3.7816 USDT | 3.9166 USDT | 3.7946 USDT |
| 2024-12-20 | 3.9795 USDT | 894,811.4206 | 4.2271 USDT | 3.5153 USDT | 3.7386 USDT | 3.8689 USDT |
| 2024-12-19 | 4.7368 USDT | 982,439.0911 | 4.9642 USDT | 4.1462 USDT | 4.2869 USDT | 4.1914 USDT |
| 2024-12-18 | 5.0953 USDT | 1,037,981.5090 | 5.0715 USDT | 4.6154 USDT | 4.9550 USDT | 5.1037 USDT |
| 2024-12-17 | 5.4118 USDT | 681,105.3109 | 5.4958 USDT | 5.2368 USDT | 5.3378 USDT | 5.2830 USDT |
| 2024-12-16 | 5.0575 USDT | 909,911.8741 | 5.0222 USDT | 4.8718 USDT | 4.9521 USDT | 5.3656 USDT |
| 2024-12-15 | 4.7722 USDT | 1,074,981.7724 | 4.6454 USDT | 4.5248 USDT | 4.6347 USDT | 4.8441 USDT |
| 2024-12-14 | 4.8108 USDT | 725,012.3511 | 4.9062 USDT | 4.5244 USDT | 4.5716 USDT | 4.5716 USDT |
| 2024-12-13 | 4.9610 USDT | 1,186,502.3072 | 4.9041 USDT | 4.7429 USDT | 4.8961 USDT | 4.9148 USDT |
| 2024-12-12 | 5.1239 USDT | 695,891.2345 | 5.1214 USDT | 4.9255 USDT | 5.0563 USDT | 5.1486 USDT |
| 2024-12-11 | 4.6286 USDT | 1,163,187.8081 | 4.2854 USDT | 4.1564 USDT | 4.3691 USDT | 5.0335 USDT |
| 2024-12-10 | 4.4601 USDT | 1,484,473.4057 | 4.5635 USDT | 4.0569 USDT | 4.3227 USDT | 4.3316 USDT |
| 2024-12-09 | 4.5702 USDT | 746,923.2363 | 4.7736 USDT | 4.3563 USDT | 4.4638 USDT | 4.5506 USDT |
| 2024-12-08 | 4.5378 USDT | 1,080,435.8139 | 4.4576 USDT | 4.3769 USDT | 4.4387 USDT | 4.7061 USDT |
| 2024-12-07 | 4.8069 USDT | 549,822.4520 | 4.7348 USDT | 4.6722 USDT | 4.6983 USDT | 4.6787 USDT |
| 2024-12-06 | 4.3714 USDT | 1,122,211.2849 | 3.8106 USDT | 3.7938 USDT | 4.0355 USDT | 4.9870 USDT |
| 2024-12-05 | 3.8448 USDT | 925,177.6821 | 3.8520 USDT | 3.6690 USDT | 3.7955 USDT | 3.8909 USDT |
| 2024-12-04 | 3.9152 USDT | 916,369.3578 | 3.9575 USDT | 3.8153 USDT | 3.8925 USDT | 3.8480 USDT |
| 2024-12-03 | 3.8065 USDT | 1,137,188.6986 | 3.8591 USDT | 3.5431 USDT | 3.7676 USDT | 3.8152 USDT |
| 2024-12-02 | 3.7268 USDT | 1,178,619.7158 | 3.8378 USDT | 3.3625 USDT | 3.5417 USDT | 3.7847 USDT |
| 2024-12-01 | 3.8439 USDT | 1,144,026.1903 | 3.6272 USDT | 3.5927 USDT | 3.6938 USDT | 3.8641 USDT |
| 2024-11-30 | 3.7309 USDT | 941,154.6620 | 3.5647 USDT | 3.5439 USDT | 3.6360 USDT | 3.6546 USDT |
| 2024-11-29 | 3.6046 USDT | 893,309.4278 | 3.6316 USDT | 3.5258 USDT | 3.5851 USDT | 3.5955 USDT |
| 2024-11-28 | 3.7783 USDT | 1,033,952.5496 | 3.8512 USDT | 3.6415 USDT | 3.6708 USDT | 3.6658 USDT |
| 2024-11-27 | 3.5894 USDT | 1,808,865.0410 | 3.3737 USDT | 3.2767 USDT | 3.4020 USDT | 4.0391 USDT |
| 2024-11-26 | 3.1395 USDT | 1,881,384.4879 | 3.1662 USDT | 2.9051 USDT | 3.0511 USDT | 3.3678 USDT |
| 2024-11-25 | 3.0833 USDT | 2,032,733.0988 | 2.9344 USDT | 2.8896 USDT | 2.9909 USDT | 3.1465 USDT |
| 2024-11-24 | 2.8280 USDT | 1,397,802.9793 | 2.7786 USDT | 2.5302 USDT | 2.6637 USDT | 2.6614 USDT |
| 2024-11-23 | 2.6375 USDT | 2,041,846.9981 | 2.5874 USDT | 2.5148 USDT | 2.5656 USDT | 2.7395 USDT |
| 2024-11-22 | 2.5566 USDT | 2,214,431.7012 | 2.6082 USDT | 2.4352 USDT | 2.4588 USDT | 2.4448 USDT |
| 2024-11-21 | 2.2731 USDT | 1,394,429.4972 | 2.2209 USDT | 2.1469 USDT | 2.2230 USDT | 2.4488 USDT |
| 2024-11-20 | 2.3457 USDT | 2,089,253.1734 | 2.4176 USDT | 2.1712 USDT | 2.2320 USDT | 2.2261 USDT |
| 2024-11-19 | 2.5094 USDT | 1,166,930.5644 | 2.6881 USDT | 2.3995 USDT | 2.4487 USDT | 2.4656 USDT |
| 2024-11-18 | 2.4130 USDT | 2,167,496.6925 | 2.4030 USDT | 2.2751 USDT | 2.3146 USDT | 2.5932 USDT |
| 2024-11-17 | 2.4615 USDT | 1,206,198.3973 | 2.4966 USDT | 2.3552 USDT | 2.4308 USDT | 2.4233 USDT |
| 2024-11-16 | 2.4788 USDT | 1,408,313.1989 | 2.4413 USDT | 2.4151 USDT | 2.4491 USDT | 2.5005 USDT |
| 2024-11-15 | 2.3869 USDT | 2,177,302.3003 | 2.3977 USDT | 2.3074 USDT | 2.3490 USDT | 2.4109 USDT |
| 2024-11-14 | 2.5647 USDT | 1,644,792.8328 | 2.5512 USDT | 2.4310 USDT | 2.5228 USDT | 2.5132 USDT |
| 2024-11-13 | 2.6133 USDT | 674,773.0911 | 2.7973 USDT | 2.4810 USDT | 2.5740 USDT | 2.5795 USDT |
| 2024-11-12 | 2.9903 USDT | 1,630,879.9993 | 3.2322 USDT | 2.6738 USDT | 2.8002 USDT | 2.7939 USDT |
| 2024-11-11 | 3.0981 USDT | 1,806,254.3505 | 3.1900 USDT | 2.9707 USDT | 3.0410 USDT | 3.1613 USDT |
| 2024-11-10 | 3.2515 USDT | 1,413,488.5303 | 3.2419 USDT | 3.1345 USDT | 3.1841 USDT | 3.2009 USDT |
| 2024-11-09 | 3.1293 USDT | 1,639,442.7522 | 3.0380 USDT | 2.9388 USDT | 2.9846 USDT | 3.1328 USDT |
| 2024-11-08 | 3.1343 USDT | 1,256,559.0840 | 3.1842 USDT | 3.0415 USDT | 3.0780 USDT | 3.1797 USDT |
| 2024-11-07 | 3.0850 USDT | 865,693.8424 | 2.8769 USDT | 2.8377 USDT | 2.8909 USDT | 3.1407 USDT |
| 2024-11-06 | 2.6788 USDT | 1,677,722.8328 | 2.4048 USDT | 2.4045 USDT | 2.5496 USDT | 2.6628 USDT |
| 2024-11-05 | 2.4055 USDT | 1,586,804.9175 | 2.3600 USDT | 2.3433 USDT | 2.3799 USDT | 2.5250 USDT |
| 2024-11-04 | 2.4195 USDT | 1,489,125.7982 | 2.4474 USDT | 2.3562 USDT | 2.3790 USDT | 2.4108 USDT |
| 2024-11-03 | 2.3630 USDT | 1,916,436.9476 | 2.3569 USDT | 2.2467 USDT | 2.3258 USDT | 2.4122 USDT |
12