Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: enausdt
Date Price Volume Open Low High Close
2024-12-24 1.0620 USDT 565,241.6170 1.0786 USDT 1.0149 USDT 1.0238 USDT 1.0550 USDT
2024-12-23 1.0308 USDT 48,918.5440 1.0275 USDT 1.0124 USDT 1.0335 USDT 1.0338 USDT
2024-12-22 1.0151 USDT 147,569.8813 1.0104 USDT 0.9913 USDT 1.0122 USDT 1.0235 USDT
2024-12-21 1.1420 USDT 712,253.4565 1.1815 USDT 1.0000 USDT 1.1725 USDT 1.0944 USDT
2024-12-20 0.9264 USDT 1,024,557.1772 0.9573 USDT 0.8471 USDT 0.8927 USDT 1.0007 USDT
2024-12-19 1.1148 USDT 797,236.5460 1.0747 USDT 0.9832 USDT 1.0164 USDT 1.0104 USDT
2024-12-18 1.0895 USDT 945,941.7044 1.1053 USDT 1.0051 USDT 1.0696 USDT 1.1322 USDT
2024-12-17 1.1612 USDT 225,395.5019 1.1827 USDT 1.1366 USDT 1.1518 USDT 1.1536 USDT
2024-12-16 1.2407 USDT 772,169.7920 1.2548 USDT 1.1621 USDT 1.1919 USDT 1.1871 USDT
2024-12-15 1.1740 USDT 816,102.2460 1.1313 USDT 1.1129 USDT 1.1328 USDT 1.1814 USDT
2024-12-14 1.0023 USDT 172,136.0698 0.9969 USDT 0.9752 USDT 0.9923 USDT 0.9911 USDT
2024-12-13 1.0261 USDT 320,400.8354 1.0386 USDT 0.9743 USDT 0.9963 USDT 0.9778 USDT
2024-12-12 1.1002 USDT 289,397.3832 1.0459 USDT 1.0404 USDT 1.0542 USDT 1.1033 USDT
2024-12-11 0.9123 USDT 2,944,160.2487 0.9029 USDT 0.8583 USDT 0.8999 USDT 1.0191 USDT
2024-12-10 0.9561 USDT 9,830,314.2640 1.0045 USDT 0.8568 USDT 0.9050 USDT 0.9072 USDT
2024-12-09 0.9756 USDT 3,108,771.9948 1.0267 USDT 0.9367 USDT 0.9642 USDT 0.9420 USDT
2024-12-08 1.0206 USDT 4,102,509.3311 1.0507 USDT 0.9885 USDT 1.0071 USDT 0.9996 USDT
2024-12-07 1.0769 USDT 5,546,326.5032 1.0460 USDT 1.0284 USDT 1.0445 USDT 1.0527 USDT
2024-12-06 1.0315 USDT 5,056,441.6690 0.9596 USDT 0.9529 USDT 1.0104 USDT 1.0371 USDT
2024-12-05 0.9264 USDT 3,444,708.0761 0.9071 USDT 0.8541 USDT 0.8823 USDT 0.9288 USDT
2024-12-04 0.8493 USDT 4,155,111.1519 0.8083 USDT 0.8004 USDT 0.8189 USDT 0.8969 USDT
2024-12-03 0.8326 USDT 4,762,675.5075 0.8387 USDT 0.7579 USDT 0.8185 USDT 0.8110 USDT
2024-12-02 0.8351 USDT 5,260,485.8398 0.8260 USDT 0.7901 USDT 0.8111 USDT 0.8153 USDT
2024-12-01 0.8386 USDT 4,578,147.5599 0.8430 USDT 0.8066 USDT 0.8232 USDT 0.8243 USDT
2024-11-30 0.7953 USDT 4,103,611.1651 0.7901 USDT 0.7709 USDT 0.7792 USDT 0.7763 USDT
2024-11-29 0.7161 USDT 4,191,829.6002 0.7086 USDT 0.6873 USDT 0.7022 USDT 0.7341 USDT
2024-11-28 0.7246 USDT 5,800,188.9502 0.7076 USDT 0.6917 USDT 0.7068 USDT 0.6980 USDT
2024-11-27 0.6474 USDT 8,996,578.1170 0.6002 USDT 0.5909 USDT 0.6143 USDT 0.7180 USDT
2024-11-26 0.6044 USDT 10,022,675.9739 0.6303 USDT 0.5566 USDT 0.5788 USDT 0.5929 USDT
2024-11-25 0.6556 USDT 9,705,895.2198 0.6799 USDT 0.6178 USDT 0.6299 USDT 0.6245 USDT
2024-11-24 0.6396 USDT 5,900,527.9608 0.6666 USDT 0.5842 USDT 0.6061 USDT 0.6053 USDT
2024-11-23 0.6354 USDT 8,541,548.7001 0.5952 USDT 0.5879 USDT 0.6103 USDT 0.6520 USDT
2024-11-22 0.5983 USDT 9,379,415.5353 0.5914 USDT 0.5730 USDT 0.5919 USDT 0.5902 USDT
2024-11-21 0.5202 USDT 5,210,919.3031 0.5156 USDT 0.4967 USDT 0.5179 USDT 0.5186 USDT
2024-11-20 0.5267 USDT 8,588,590.5601 0.5341 USDT 0.5058 USDT 0.5151 USDT 0.5058 USDT
2024-11-19 0.5538 USDT 10,397,598.5683 0.5787 USDT 0.5280 USDT 0.5365 USDT 0.5364 USDT
2024-11-18 0.5770 USDT 8,424,307.6273 0.5536 USDT 0.5468 USDT 0.5541 USDT 0.5532 USDT
2024-11-17 0.5777 USDT 5,086,929.3384 0.5540 USDT 0.5466 USDT 0.5632 USDT 0.5680 USDT
2024-11-16 0.5524 USDT 5,757,801.4952 0.5361 USDT 0.5330 USDT 0.5424 USDT 0.5555 USDT
2024-11-15 0.5511 USDT 9,589,431.5306 0.5378 USDT 0.5227 USDT 0.5435 USDT 0.5561 USDT
2024-11-14 0.5728 USDT 7,273,323.2928 0.5889 USDT 0.5269 USDT 0.5423 USDT 0.5519 USDT
2024-11-13 0.5421 USDT 3,353,964.7237 0.5920 USDT 0.5209 USDT 0.5394 USDT 0.5530 USDT
2024-11-12 0.6021 USDT 8,310,453.9936 0.6350 USDT 0.5566 USDT 0.5933 USDT 0.6000 USDT
2024-11-11 0.5950 USDT 10,580,309.5766 0.5548 USDT 0.5459 USDT 0.5645 USDT 0.6444 USDT
2024-11-10 0.5624 USDT 8,052,388.7892 0.5479 USDT 0.5322 USDT 0.5479 USDT 0.5501 USDT
2024-11-09 0.5091 USDT 9,485,687.8277 0.4968 USDT 0.4854 USDT 0.4937 USDT 0.5244 USDT
2024-11-08 0.4995 USDT 7,494,777.8738 0.5081 USDT 0.4744 USDT 0.4845 USDT 0.4978 USDT
2024-11-07 0.5047 USDT 5,405,715.0181 0.4846 USDT 0.4808 USDT 0.5013 USDT 0.5320 USDT
2024-11-06 0.3989 USDT 11,639,103.1018 0.3514 USDT 0.3513 USDT 0.3713 USDT 0.4201 USDT
2024-11-05 0.3417 USDT 9,445,702.5465 0.3295 USDT 0.3227 USDT 0.3296 USDT 0.3579 USDT