Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: lambusdt
Date Price Volume Open Low High Close
2020-01-04 0.0276 USDT 55,168,449.5073 0.0275 USDT 0.0269 USDT 0.0285 USDT 0.0269 USDT
2020-01-03 0.0261 USDT 44,615,636.6955 0.0256 USDT 0.0256 USDT 0.0263 USDT 0.0259 USDT
2020-01-02 0.0254 USDT 40,726,149.6812 0.0260 USDT 0.0247 USDT 0.0261 USDT 0.0251 USDT
2020-01-01 0.0257 USDT 50,580,070.6214 0.0267 USDT 0.0250 USDT 0.0274 USDT 0.0254 USDT
2019-12-31 0.0253 USDT 37,482,575.7571 0.0252 USDT 0.0250 USDT 0.0256 USDT 0.0254 USDT
2019-12-30 0.0251 USDT 37,677,849.3968 0.0252 USDT 0.0250 USDT 0.0254 USDT 0.0253 USDT
2019-12-29 0.0259 USDT 37,235,368.3787 0.0254 USDT 0.0254 USDT 0.0262 USDT 0.0262 USDT
2019-12-28 0.0269 USDT 40,912,541.3255 0.0269 USDT 0.0267 USDT 0.0270 USDT 0.0269 USDT
2019-12-27 0.0269 USDT 42,774,429.9097 0.0269 USDT 0.0265 USDT 0.0272 USDT 0.0266 USDT
2019-12-26 0.0267 USDT 34,538,542.2713 0.0269 USDT 0.0264 USDT 0.0271 USDT 0.0266 USDT
2019-12-25 0.0273 USDT 39,231,160.1316 0.0268 USDT 0.0268 USDT 0.0278 USDT 0.0270 USDT
2019-12-24 0.0263 USDT 43,137,318.8850 0.0266 USDT 0.0258 USDT 0.0267 USDT 0.0261 USDT
2019-12-23 0.0278 USDT 36,301,192.5485 0.0274 USDT 0.0274 USDT 0.0283 USDT 0.0277 USDT
2019-12-22 0.0281 USDT 47,311,179.5617 0.0285 USDT 0.0271 USDT 0.0293 USDT 0.0273 USDT
2019-12-21 0.0298 USDT 58,629,923.4583 0.0287 USDT 0.0285 USDT 0.0307 USDT 0.0297 USDT
2019-12-20 0.0268 USDT 31,468,817.7274 0.0269 USDT 0.0267 USDT 0.0269 USDT 0.0268 USDT
2019-12-19 0.0271 USDT 42,065,324.5705 0.0273 USDT 0.0268 USDT 0.0273 USDT 0.0272 USDT
2019-12-18 0.0277 USDT 37,537,442.9468 0.0276 USDT 0.0273 USDT 0.0280 USDT 0.0278 USDT
2019-12-17 0.0277 USDT 47,602,363.8802 0.0271 USDT 0.0266 USDT 0.0295 USDT 0.0288 USDT
2019-12-16 0.0261 USDT 46,290,100.2721 0.0267 USDT 0.0252 USDT 0.0269 USDT 0.0257 USDT
2019-12-15 0.0282 USDT 49,307,796.4278 0.0294 USDT 0.0268 USDT 0.0294 USDT 0.0280 USDT
2019-12-14 0.0302 USDT 39,335,041.5571 0.0303 USDT 0.0299 USDT 0.0306 USDT 0.0302 USDT
2019-12-13 0.0292 USDT 39,389,285.1140 0.0296 USDT 0.0285 USDT 0.0297 USDT 0.0291 USDT
2019-12-12 0.0308 USDT 36,390,701.3227 0.0310 USDT 0.0307 USDT 0.0310 USDT 0.0307 USDT
2019-12-11 0.0305 USDT 37,212,405.2018 0.0302 USDT 0.0301 USDT 0.0307 USDT 0.0306 USDT
2019-12-10 0.0302 USDT 30,282,136.3168 0.0302 USDT 0.0300 USDT 0.0305 USDT 0.0304 USDT
2019-12-09 0.0306 USDT 39,658,637.6568 0.0302 USDT 0.0300 USDT 0.0311 USDT 0.0309 USDT
2019-12-08 0.0328 USDT 30,225,054.8785 0.0328 USDT 0.0326 USDT 0.0333 USDT 0.0326 USDT
2019-12-07 0.0337 USDT 35,639,927.5736 0.0336 USDT 0.0334 USDT 0.0340 USDT 0.0340 USDT
2019-12-06 0.0340 USDT 36,740,916.2384 0.0339 USDT 0.0338 USDT 0.0343 USDT 0.0342 USDT
2019-12-05 0.0335 USDT 42,547,745.1778 0.0333 USDT 0.0327 USDT 0.0340 USDT 0.0332 USDT
2019-12-04 0.0332 USDT 39,297,308.5479 0.0338 USDT 0.0325 USDT 0.0339 USDT 0.0328 USDT
2019-12-03 0.0356 USDT 70,076,972.7125 0.0351 USDT 0.0338 USDT 0.0371 USDT 0.0349 USDT
2019-12-02 0.0317 USDT 42,811,182.0360 0.0325 USDT 0.0312 USDT 0.0326 USDT 0.0320 USDT
2019-12-01 0.0339 USDT 42,917,233.5018 0.0350 USDT 0.0332 USDT 0.0350 USDT 0.0345 USDT
2019-11-30 0.0362 USDT 57,300,127.0293 0.0365 USDT 0.0350 USDT 0.0377 USDT 0.0370 USDT
2019-11-29 0.0360 USDT 65,654,619.2082 0.0381 USDT 0.0349 USDT 0.0381 USDT 0.0365 USDT
2019-11-28 0.0425 USDT 49,716,371.6680 0.0434 USDT 0.0415 USDT 0.0446 USDT 0.0426 USDT
2019-11-27 0.0418 USDT 55,217,683.3358 0.0428 USDT 0.0400 USDT 0.0431 USDT 0.0400 USDT
2019-11-26 0.0362 USDT 84,023,278.5766 0.0362 USDT 0.0342 USDT 0.0378 USDT 0.0359 USDT
2019-11-25 0.0320 USDT 61,083,891.3145 0.0306 USDT 0.0306 USDT 0.0328 USDT 0.0327 USDT
2019-11-24 0.0297 USDT 61,516,091.6003 0.0287 USDT 0.0287 USDT 0.0311 USDT 0.0299 USDT
2019-11-23 0.0288 USDT 46,723,375.5872 0.0279 USDT 0.0270 USDT 0.0298 USDT 0.0288 USDT
2019-11-22 0.0310 USDT 64,205,131.8781 0.0303 USDT 0.0293 USDT 0.0328 USDT 0.0323 USDT
2019-11-21 0.0283 USDT 52,248,155.6703 0.0284 USDT 0.0270 USDT 0.0295 USDT 0.0289 USDT
2019-11-20 0.0315 USDT 6,925,675.8334 0.0313 USDT 0.0306 USDT 0.0325 USDT 0.0316 USDT
2019-11-19 0.0340 USDT 5,699,821.0310 0.0344 USDT 0.0335 USDT 0.0349 USDT 0.0336 USDT
2019-11-18 0.0342 USDT 8,234,921.7106 0.0339 USDT 0.0333 USDT 0.0353 USDT 0.0345 USDT
2019-11-17 0.0370 USDT 9,242,656.8473 0.0370 USDT 0.0362 USDT 0.0382 USDT 0.0372 USDT
2019-11-16 0.0391 USDT 38,517,466.3070 0.0389 USDT 0.0383 USDT 0.0408 USDT 0.0399 USDT