Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: fartcoinusdt12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-01-24 | 1.3999 USDT | 1,899,416.1714 | 1.3666 USDT | 1.2232 USDT | 1.2972 USDT | 1.2916 USDT |
2025-01-23 | 1.4416 USDT | 1,281,531.4958 | 1.5537 USDT | 1.3211 USDT | 1.4331 USDT | 1.4870 USDT |
2025-01-22 | 1.7455 USDT | 1,883,224.6595 | 1.6555 USDT | 1.5358 USDT | 1.6217 USDT | 1.7826 USDT |
2025-01-21 | 1.7162 USDT | 3,600,690.3612 | 1.7991 USDT | 1.5020 USDT | 1.6713 USDT | 1.7194 USDT |
2025-01-20 | 2.0775 USDT | 3,734,748.6423 | 2.1621 USDT | 1.8749 USDT | 2.1127 USDT | 2.0998 USDT |
2025-01-19 | 2.0886 USDT | 15,468,636.8787 | 1.7311 USDT | 1.5993 USDT | 1.7123 USDT | 2.1529 USDT |
2025-01-18 | 1.4027 USDT | 7,452,194.8501 | 1.4076 USDT | 1.1311 USDT | 1.2881 USDT | 1.4567 USDT |
2025-01-17 | 1.4180 USDT | 8,005,814.8263 | 1.3197 USDT | 1.3142 USDT | 1.3582 USDT | 1.4254 USDT |
2025-01-16 | 1.2408 USDT | 6,596,104.3619 | 1.2828 USDT | 1.1913 USDT | 1.2240 USDT | 1.1980 USDT |
2025-01-15 | 1.0793 USDT | 11,023,946.9309 | 1.0201 USDT | 0.9569 USDT | 0.9900 USDT | 1.1829 USDT |
2025-01-14 | 1.0770 USDT | 3,535,818.3304 | 1.0760 USDT | 0.9905 USDT | 1.0392 USDT | 1.1838 USDT |
2025-01-13 | 0.7573 USDT | 3,817,651.6244 | 0.7657 USDT | 0.6815 USDT | 0.7052 USDT | 0.6932 USDT |
2025-01-12 | 0.8175 USDT | 2,582,926.2126 | 0.8234 USDT | 0.7955 USDT | 0.8152 USDT | 0.8066 USDT |
2025-01-11 | 0.7698 USDT | 5,315,383.8258 | 0.8388 USDT | 0.7206 USDT | 0.7513 USDT | 0.7908 USDT |
2025-01-10 | 0.8771 USDT | 7,361,645.6308 | 0.8676 USDT | 0.7956 USDT | 0.8355 USDT | 0.8671 USDT |
2025-01-09 | 0.8842 USDT | 9,566,808.4989 | 1.1325 USDT | 0.7640 USDT | 0.7963 USDT | 0.8726 USDT |
2025-01-08 | 1.0571 USDT | 3,492,797.8760 | 1.0797 USDT | 1.0110 USDT | 1.0454 USDT | 1.0646 USDT |
2025-01-07 | 1.1929 USDT | 3,268,482.2886 | 1.1676 USDT | 1.1264 USDT | 1.1558 USDT | 1.2457 USDT |
2025-01-06 | 1.3105 USDT | 3,684,938.1178 | 1.3026 USDT | 1.2193 USDT | 1.2692 USDT | 1.3343 USDT |
2025-01-05 | 1.3237 USDT | 4,331,860.4950 | 1.4253 USDT | 1.2460 USDT | 1.2665 USDT | 1.3001 USDT |
2025-01-04 | 1.4800 USDT | 1,457,239.6502 | 1.5233 USDT | 1.4420 USDT | 1.4669 USDT | 1.4444 USDT |
2025-01-03 | 1.3378 USDT | 2,237,870.3781 | 1.3369 USDT | 1.2858 USDT | 1.3210 USDT | 1.3797 USDT |
2025-01-02 | 1.2306 USDT | 6,570,626.8719 | 0.9789 USDT | 0.9786 USDT | 1.0261 USDT | 1.3839 USDT |
2025-01-01 | 0.9803 USDT | 5,609,902.6771 | 0.9342 USDT | 0.9020 USDT | 0.9312 USDT | 0.9657 USDT |
2024-12-31 | 0.8605 USDT | 2,416,034.3683 | 0.8811 USDT | 0.8260 USDT | 0.8480 USDT | 0.8473 USDT |
2024-12-30 | 0.8388 USDT | 5,116,941.9427 | 0.8644 USDT | 0.7900 USDT | 0.8124 USDT | 0.7940 USDT |
2024-12-29 | 0.9621 USDT | 4,314,714.2294 | 0.9843 USDT | 0.8916 USDT | 0.8994 USDT | 0.8976 USDT |
2024-12-28 | 0.8947 USDT | 6,450,888.9657 | 0.8760 USDT | 0.8300 USDT | 0.8716 USDT | 0.9482 USDT |
2024-12-27 | 0.9908 USDT | 3,032,591.3130 | 0.9790 USDT | 0.9455 USDT | 0.9801 USDT | 1.0359 USDT |
2024-12-26 | 1.0306 USDT | 5,041,587.0007 | 1.1884 USDT | 0.9045 USDT | 0.9441 USDT | 0.9391 USDT |
2024-12-25 | 1.1918 USDT | 6,363,688.6622 | 1.2140 USDT | 1.1091 USDT | 1.1554 USDT | 1.1479 USDT |
2024-12-24 | 0.9282 USDT | 11,344,458.0594 | 0.8007 USDT | 0.7203 USDT | 0.7468 USDT | 1.2115 USDT |
2024-12-23 | 0.6911 USDT | 1,725,395.6636 | 0.6966 USDT | 0.6567 USDT | 0.6991 USDT | 0.7194 USDT |
2024-12-22 | 0.7792 USDT | 3,964,144.5835 | 0.7985 USDT | 0.7187 USDT | 0.7719 USDT | 0.8055 USDT |
2024-12-21 | 0.8954 USDT | 7,125,193.0532 | 1.0529 USDT | 0.7810 USDT | 0.8377 USDT | 0.8699 USDT |
2024-12-20 | 1.1130 USDT | 7,108,501.5478 | 1.0949 USDT | 0.9100 USDT | 1.0232 USDT | 1.2057 USDT |
2024-12-19 | 0.9859 USDT | 9,982,768.1806 | 0.7994 USDT | 0.7012 USDT | 0.8019 USDT | 0.9205 USDT |
2024-12-18 | 0.8725 USDT | 8,982,045.3364 | 0.8162 USDT | 0.7344 USDT | 0.7898 USDT | 0.9114 USDT |
2024-12-17 | 0.7780 USDT | 5,697,923.1740 | 0.7851 USDT | 0.7001 USDT | 0.7567 USDT | 0.7862 USDT |
2024-12-16 | 0.8232 USDT | 7,570,349.9410 | 0.8191 USDT | 0.7438 USDT | 0.7783 USDT | 0.8285 USDT |
2024-12-15 | 0.6447 USDT | 11,030,995.8840 | 0.6491 USDT | 0.5604 USDT | 0.6098 USDT | 0.8292 USDT |
2024-12-14 | 0.6948 USDT | 7,217,688.0512 | 0.6952 USDT | 0.5920 USDT | 0.6370 USDT | 0.6326 USDT |
2024-12-13 | 0.6812 USDT | 13,354,281.7485 | 0.6090 USDT | 0.5800 USDT | 0.6445 USDT | 0.6996 USDT |
2024-12-12 | 0.5212 USDT | 7,735,060.9916 | 0.5369 USDT | 0.4840 USDT | 0.5080 USDT | 0.5604 USDT |
2024-12-11 | 0.4492 USDT | 14,213,958.9021 | 0.3789 USDT | 0.3775 USDT | 0.4065 USDT | 0.4747 USDT |
2024-12-10 | 0.3184 USDT | 24,117,546.6555 | 0.3377 USDT | 0.2652 USDT | 0.3097 USDT | 0.3882 USDT |
2024-12-09 | 0.3056 USDT | 12,525,423.3279 | 0.3101 USDT | 0.2770 USDT | 0.2888 USDT | 0.2797 USDT |
2024-12-08 | 0.2107 USDT | 26,572,774.4809 | 0.2019 USDT | 0.1929 USDT | 0.1985 USDT | 0.2682 USDT |
2024-12-07 | 0.2119 USDT | 14,823,244.9609 | 0.2235 USDT | 0.1913 USDT | 0.2024 USDT | 0.2014 USDT |
2024-12-06 | 0.2373 USDT | 21,467,266.1402 | 0.2051 USDT | 0.2006 USDT | 0.2258 USDT | 0.2215 USDT |
12