Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: logxusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-24 | 0.0430 USDT | 85,601,044.7330 | 0.0414 USDT | 0.0412 USDT | 0.0417 USDT | 0.0448 USDT |
| 2024-12-23 | 0.0427 USDT | 10,603,956.5244 | 0.0431 USDT | 0.0420 USDT | 0.0428 USDT | 0.0426 USDT |
| 2024-12-22 | 0.0479 USDT | 38,520,137.7043 | 0.0482 USDT | 0.0464 USDT | 0.0475 USDT | 0.0469 USDT |
| 2024-12-21 | 0.0472 USDT | 47,318,058.9190 | 0.0439 USDT | 0.0437 USDT | 0.0451 USDT | 0.0475 USDT |
| 2024-12-20 | 0.0465 USDT | 53,082,608.1466 | 0.0487 USDT | 0.0390 USDT | 0.0430 USDT | 0.0439 USDT |
| 2024-12-19 | 0.0536 USDT | 69,970,771.7842 | 0.0568 USDT | 0.0494 USDT | 0.0503 USDT | 0.0497 USDT |
| 2024-12-18 | 0.0579 USDT | 82,675,975.1362 | 0.0593 USDT | 0.0558 USDT | 0.0573 USDT | 0.0562 USDT |
| 2024-12-17 | 0.0544 USDT | 51,670,874.0682 | 0.0515 USDT | 0.0464 USDT | 0.0516 USDT | 0.0612 USDT |
| 2024-12-16 | 0.0522 USDT | 62,972,937.5278 | 0.0517 USDT | 0.0514 USDT | 0.0518 USDT | 0.0518 USDT |
| 2024-12-15 | 0.0516 USDT | 79,451,871.3050 | 0.0527 USDT | 0.0506 USDT | 0.0511 USDT | 0.0515 USDT |
| 2024-12-14 | 0.0550 USDT | 49,670,933.4076 | 0.0555 USDT | 0.0543 USDT | 0.0544 USDT | 0.0544 USDT |
| 2024-12-13 | 0.0571 USDT | 86,643,115.5042 | 0.0584 USDT | 0.0552 USDT | 0.0556 USDT | 0.0556 USDT |
| 2024-12-12 | 0.0565 USDT | 39,029,702.3957 | 0.0588 USDT | 0.0544 USDT | 0.0553 USDT | 0.0548 USDT |
| 2024-12-11 | 0.0547 USDT | 45,027,755.0595 | 0.0555 USDT | 0.0511 USDT | 0.0533 USDT | 0.0596 USDT |
| 2024-12-10 | 0.0541 USDT | 63,182,077.1812 | 0.0539 USDT | 0.0525 USDT | 0.0529 USDT | 0.0539 USDT |
| 2024-12-09 | 0.0571 USDT | 35,194,267.4667 | 0.0581 USDT | 0.0546 USDT | 0.0549 USDT | 0.0548 USDT |
| 2024-12-08 | 0.0605 USDT | 56,691,280.1483 | 0.0592 USDT | 0.0563 USDT | 0.0586 USDT | 0.0584 USDT |
| 2024-12-07 | 0.0536 USDT | 30,266,544.4563 | 0.0531 USDT | 0.0522 USDT | 0.0532 USDT | 0.0529 USDT |
| 2024-12-06 | 0.0483 USDT | 29,773,809.6463 | 0.0453 USDT | 0.0453 USDT | 0.0456 USDT | 0.0514 USDT |
| 2024-12-05 | 0.0499 USDT | 33,475,132.7810 | 0.0515 USDT | 0.0490 USDT | 0.0493 USDT | 0.0493 USDT |
| 2024-12-04 | 0.0486 USDT | 39,726,361.9890 | 0.0494 USDT | 0.0467 USDT | 0.0471 USDT | 0.0491 USDT |
| 2024-12-03 | 0.0437 USDT | 41,125,000.1797 | 0.0424 USDT | 0.0421 USDT | 0.0424 USDT | 0.0481 USDT |
| 2024-12-02 | 0.0415 USDT | 57,979,501.2697 | 0.0395 USDT | 0.0392 USDT | 0.0406 USDT | 0.0419 USDT |
| 2024-12-01 | 0.0364 USDT | 53,342,993.8195 | 0.0358 USDT | 0.0354 USDT | 0.0361 USDT | 0.0372 USDT |
| 2024-11-30 | 0.0360 USDT | 17,540,986.1818 | 0.0361 USDT | 0.0350 USDT | 0.0356 USDT | 0.0363 USDT |
| 2024-11-29 | 0.0365 USDT | 34,779,627.8258 | 0.0369 USDT | 0.0354 USDT | 0.0356 USDT | 0.0355 USDT |
| 2024-11-28 | 0.0366 USDT | 38,147,170.3796 | 0.0363 USDT | 0.0360 USDT | 0.0363 USDT | 0.0379 USDT |
| 2024-11-27 | 0.0361 USDT | 60,391,166.1743 | 0.0358 USDT | 0.0350 USDT | 0.0355 USDT | 0.0369 USDT |
| 2024-11-26 | 0.0373 USDT | 85,008,924.2204 | 0.0387 USDT | 0.0339 USDT | 0.0351 USDT | 0.0354 USDT |
| 2024-11-25 | 0.0399 USDT | 70,521,695.4547 | 0.0411 USDT | 0.0380 USDT | 0.0387 USDT | 0.0386 USDT |
| 2024-11-24 | 0.0367 USDT | 48,779,095.8126 | 0.0363 USDT | 0.0355 USDT | 0.0365 USDT | 0.0373 USDT |
| 2024-11-23 | 0.0348 USDT | 64,827,256.5077 | 0.0349 USDT | 0.0335 USDT | 0.0344 USDT | 0.0354 USDT |
| 2024-11-22 | 0.0358 USDT | 70,661,323.8025 | 0.0360 USDT | 0.0348 USDT | 0.0352 USDT | 0.0351 USDT |
| 2024-11-21 | 0.0359 USDT | 45,965,555.5440 | 0.0356 USDT | 0.0354 USDT | 0.0359 USDT | 0.0360 USDT |
| 2024-11-20 | 0.0370 USDT | 83,789,351.2610 | 0.0371 USDT | 0.0353 USDT | 0.0367 USDT | 0.0360 USDT |
| 2024-11-19 | 0.0357 USDT | 31,696,642.4761 | 0.0353 USDT | 0.0347 USDT | 0.0353 USDT | 0.0351 USDT |
| 2024-11-18 | 0.0355 USDT | 61,653,343.1567 | 0.0359 USDT | 0.0341 USDT | 0.0351 USDT | 0.0351 USDT |
| 2024-11-17 | 0.0364 USDT | 26,148,845.3998 | 0.0364 USDT | 0.0350 USDT | 0.0361 USDT | 0.0362 USDT |
| 2024-11-16 | 0.0367 USDT | 39,986,296.8255 | 0.0374 USDT | 0.0345 USDT | 0.0363 USDT | 0.0361 USDT |
| 2024-11-15 | 0.0381 USDT | 76,623,453.2004 | 0.0390 USDT | 0.0363 USDT | 0.0374 USDT | 0.0369 USDT |
| 2024-11-14 | 0.0408 USDT | 39,031,277.5432 | 0.0375 USDT | 0.0363 USDT | 0.0370 USDT | 0.0461 USDT |
| 2024-11-13 | 0.0391 USDT | 19,017,708.2179 | 0.0400 USDT | 0.0381 USDT | 0.0389 USDT | 0.0388 USDT |
| 2024-11-12 | 0.0392 USDT | 82,341,638.0579 | 0.0437 USDT | 0.0361 USDT | 0.0381 USDT | 0.0389 USDT |
| 2024-11-11 | 0.0432 USDT | 75,565,311.0340 | 0.0443 USDT | 0.0400 USDT | 0.0424 USDT | 0.0445 USDT |
| 2024-11-10 | 0.0447 USDT | 58,596,679.6311 | 0.0421 USDT | 0.0420 USDT | 0.0426 USDT | 0.0467 USDT |
| 2024-11-09 | 0.0430 USDT | 92,182,035.7571 | 0.0407 USDT | 0.0406 USDT | 0.0414 USDT | 0.0428 USDT |
| 2024-11-08 | 0.0404 USDT | 68,893,689.9154 | 0.0390 USDT | 0.0386 USDT | 0.0401 USDT | 0.0438 USDT |
| 2024-11-07 | 0.0349 USDT | 35,913,081.1831 | 0.0366 USDT | 0.0338 USDT | 0.0345 USDT | 0.0344 USDT |
| 2024-11-06 | 0.0358 USDT | 60,105,411.6139 | 0.0333 USDT | 0.0331 USDT | 0.0345 USDT | 0.0377 USDT |
| 2024-11-05 | 0.0366 USDT | 55,652,826.3395 | 0.0371 USDT | 0.0355 USDT | 0.0361 USDT | 0.0358 USDT |
12