Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: kaiausdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.2208 USDT | 8,874,009.2051 | 0.2189 USDT | 0.2162 USDT | 0.2205 USDT | 0.2253 USDT |
| 2024-12-21 | 0.2342 USDT | 12,254,419.1030 | 0.2350 USDT | 0.2201 USDT | 0.2268 USDT | 0.2265 USDT |
| 2024-12-20 | 0.2123 USDT | 14,466,050.0293 | 0.2218 USDT | 0.1892 USDT | 0.1974 USDT | 0.2256 USDT |
| 2024-12-19 | 0.2351 USDT | 16,910,123.8908 | 0.2347 USDT | 0.2145 USDT | 0.2213 USDT | 0.2154 USDT |
| 2024-12-18 | 0.2568 USDT | 19,073,872.3659 | 0.2612 USDT | 0.2385 USDT | 0.2472 USDT | 0.2435 USDT |
| 2024-12-17 | 0.2677 USDT | 12,208,441.5055 | 0.2667 USDT | 0.2616 USDT | 0.2665 USDT | 0.2686 USDT |
| 2024-12-16 | 0.2795 USDT | 15,658,960.9700 | 0.2988 USDT | 0.2651 USDT | 0.2714 USDT | 0.2769 USDT |
| 2024-12-15 | 0.2935 USDT | 18,679,358.6128 | 0.2799 USDT | 0.2761 USDT | 0.2801 USDT | 0.2921 USDT |
| 2024-12-14 | 0.2842 USDT | 13,197,032.7056 | 0.2740 USDT | 0.2703 USDT | 0.2730 USDT | 0.2838 USDT |
| 2024-12-13 | 0.2733 USDT | 19,112,573.7820 | 0.2758 USDT | 0.2673 USDT | 0.2712 USDT | 0.2725 USDT |
| 2024-12-12 | 0.2788 USDT | 11,595,545.6730 | 0.2739 USDT | 0.2684 USDT | 0.2722 USDT | 0.2803 USDT |
| 2024-12-11 | 0.2624 USDT | 18,206,305.4141 | 0.2565 USDT | 0.2417 USDT | 0.2510 USDT | 0.2702 USDT |
| 2024-12-10 | 0.2551 USDT | 23,221,702.7876 | 0.2570 USDT | 0.2303 USDT | 0.2396 USDT | 0.2570 USDT |
| 2024-12-09 | 0.2969 USDT | 11,830,726.5903 | 0.3229 USDT | 0.2745 USDT | 0.2835 USDT | 0.2835 USDT |
| 2024-12-08 | 0.3164 USDT | 14,215,071.5131 | 0.3174 USDT | 0.3057 USDT | 0.3132 USDT | 0.3159 USDT |
| 2024-12-07 | 0.3322 USDT | 8,120,330.7784 | 0.3308 USDT | 0.3221 USDT | 0.3247 USDT | 0.3246 USDT |
| 2024-12-06 | 0.3230 USDT | 13,099,612.4029 | 0.3196 USDT | 0.3094 USDT | 0.3176 USDT | 0.3249 USDT |
| 2024-12-05 | 0.3294 USDT | 10,966,247.5085 | 0.3456 USDT | 0.3119 USDT | 0.3269 USDT | 0.3370 USDT |
| 2024-12-04 | 0.3495 USDT | 11,109,843.3580 | 0.3357 USDT | 0.3164 USDT | 0.3287 USDT | 0.3593 USDT |
| 2024-12-03 | 0.3521 USDT | 12,717,664.8624 | 0.4005 USDT | 0.2500 USDT | 0.3245 USDT | 0.3237 USDT |
| 2024-12-02 | 0.2921 USDT | 15,262,171.7737 | 0.2544 USDT | 0.2533 USDT | 0.2646 USDT | 0.3522 USDT |
| 2024-12-01 | 0.2191 USDT | 20,689,756.1760 | 0.2071 USDT | 0.2007 USDT | 0.2042 USDT | 0.2405 USDT |
| 2024-11-30 | 0.1996 USDT | 16,944,045.8477 | 0.1962 USDT | 0.1956 USDT | 0.1966 USDT | 0.2001 USDT |
| 2024-11-29 | 0.1915 USDT | 16,255,169.4266 | 0.1928 USDT | 0.1884 USDT | 0.1904 USDT | 0.1915 USDT |
| 2024-11-28 | 0.1887 USDT | 19,582,955.8538 | 0.1899 USDT | 0.1863 USDT | 0.1881 USDT | 0.1901 USDT |
| 2024-11-27 | 0.1853 USDT | 32,616,490.9337 | 0.1801 USDT | 0.1798 USDT | 0.1824 USDT | 0.1894 USDT |
| 2024-11-26 | 0.1825 USDT | 28,880,875.4068 | 0.1839 USDT | 0.1727 USDT | 0.1778 USDT | 0.1775 USDT |
| 2024-11-25 | 0.1953 USDT | 32,686,993.1979 | 0.2087 USDT | 0.1767 USDT | 0.1879 USDT | 0.1827 USDT |
| 2024-11-24 | 0.1891 USDT | 22,852,639.5229 | 0.1738 USDT | 0.1737 USDT | 0.1770 USDT | 0.1903 USDT |
| 2024-11-23 | 0.1719 USDT | 32,239,004.2487 | 0.1676 USDT | 0.1649 USDT | 0.1691 USDT | 0.1770 USDT |
| 2024-11-22 | 0.1544 USDT | 39,232,004.5611 | 0.1489 USDT | 0.1471 USDT | 0.1482 USDT | 0.1606 USDT |
| 2024-11-21 | 0.1434 USDT | 20,113,773.7584 | 0.1428 USDT | 0.1410 USDT | 0.1425 USDT | 0.1464 USDT |
| 2024-11-20 | 0.1444 USDT | 32,134,710.9568 | 0.1486 USDT | 0.1391 USDT | 0.1406 USDT | 0.1404 USDT |
| 2024-11-19 | 0.1448 USDT | 24,332,358.8055 | 0.1366 USDT | 0.1366 USDT | 0.1380 USDT | 0.1478 USDT |
| 2024-11-18 | 0.1340 USDT | 37,340,275.4303 | 0.1316 USDT | 0.1312 USDT | 0.1326 USDT | 0.1351 USDT |
| 2024-11-17 | 0.1368 USDT | 20,474,087.8395 | 0.1377 USDT | 0.1333 USDT | 0.1361 USDT | 0.1340 USDT |
| 2024-11-16 | 0.1342 USDT | 24,723,733.1938 | 0.1293 USDT | 0.1283 USDT | 0.1295 USDT | 0.1396 USDT |
| 2024-11-15 | 0.1267 USDT | 34,913,526.0872 | 0.1244 USDT | 0.1234 USDT | 0.1249 USDT | 0.1283 USDT |
| 2024-11-14 | 0.1200 USDT | 15,721,968.7824 | 0.1205 USDT | 0.1172 USDT | 0.1188 USDT | 0.1220 USDT |
| 2024-11-13 | 0.1211 USDT | 10,170,654.2296 | 0.1237 USDT | 0.1182 USDT | 0.1191 USDT | 0.1189 USDT |
| 2024-11-12 | 0.1276 USDT | 19,882,069.4699 | 0.1321 USDT | 0.1208 USDT | 0.1229 USDT | 0.1226 USDT |
| 2024-11-11 | 0.1304 USDT | 18,544,201.1643 | 0.1314 USDT | 0.1277 USDT | 0.1298 USDT | 0.1298 USDT |
| 2024-11-10 | 0.1283 USDT | 3,194,436.6676 | 0.1263 USDT | 0.1253 USDT | 0.1268 USDT | 0.1352 USDT |
| 2024-11-09 | 0.1233 USDT | 3,202,962.5752 | 0.1218 USDT | 0.1209 USDT | 0.1220 USDT | 0.1236 USDT |
| 2024-11-08 | 0.1224 USDT | 2,042,124.0310 | 0.1233 USDT | 0.1209 USDT | 0.1221 USDT | 0.1224 USDT |
| 2024-11-07 | 0.1239 USDT | 91,689.7188 | 0.1235 USDT | 0.1223 USDT | 0.1234 USDT | 0.1235 USDT |
| 2024-11-06 | 0.1217 USDT | 76,160.7567 | 0.1192 USDT | 0.1192 USDT | 0.1192 USDT | 0.1216 USDT |
| 2024-11-05 | 0.1180 USDT | 72,349.8184 | 0.1170 USDT | 0.1165 USDT | 0.1174 USDT | 0.1174 USDT |
| 2024-11-04 | 0.1237 USDT | 113,345.6874 | 0.1230 USDT | 0.1217 USDT | 0.1217 USDT | 0.1217 USDT |
| 2024-11-03 | 0.1252 USDT | 227,978.3400 | 0.1303 USDT | 0.1215 USDT | 0.1220 USDT | 0.1238 USDT |
12