Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: logxusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.0344 USDT | 18,431,671.9474 | 0.0349 USDT | 0.0335 USDT | 0.0343 USDT | 0.0340 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 |
| 2024-11-04 | 0.0408 USDT | 72,735,626.4488 | 0.0399 USDT | 0.0379 USDT | 0.0392 USDT | 0.0381 USDT |
| 2024-11-03 | 0.0423 USDT | 90,487,613.2323 | 0.0426 USDT | 0.0377 USDT | 0.0405 USDT | 0.0389 USDT |
| 2024-11-02 | 0.0342 USDT | 69,172,072.6729 | 0.0314 USDT | 0.0310 USDT | 0.0316 USDT | 0.0391 USDT |
| 2024-11-01 | 0.0307 USDT | 50,856,492.5889 | 0.0301 USDT | 0.0297 USDT | 0.0301 USDT | 0.0307 USDT |
| 2024-10-31 | 0.0335 USDT | 46,284,861.5924 | 0.0323 USDT | 0.0314 USDT | 0.0327 USDT | 0.0330 USDT |
| 2024-10-30 | 0.0328 USDT | 65,585,009.8691 | 0.0335 USDT | 0.0316 USDT | 0.0325 USDT | 0.0321 USDT |
| 2024-10-29 | 0.0309 USDT | 59,738,365.5124 | 0.0287 USDT | 0.0283 USDT | 0.0288 USDT | 0.0335 USDT |
| 2024-10-28 | 0.0285 USDT | 53,371,787.0809 | 0.0284 USDT | 0.0279 USDT | 0.0285 USDT | 0.0287 USDT |
| 2024-10-27 | 0.0297 USDT | 34,459,789.3619 | 0.0303 USDT | 0.0282 USDT | 0.0287 USDT | 0.0287 USDT |
| 2024-10-26 | 0.0288 USDT | 93,221,042.2624 | 0.0289 USDT | 0.0273 USDT | 0.0282 USDT | 0.0304 USDT |
| 2024-10-25 | 0.0302 USDT | 62,572,150.2164 | 0.0305 USDT | 0.0286 USDT | 0.0303 USDT | 0.0294 USDT |
| 2024-10-24 | 0.0291 USDT | 89,558,702.2436 | 0.0284 USDT | 0.0274 USDT | 0.0282 USDT | 0.0305 USDT |
| 2024-10-23 | 0.0312 USDT | 56,165,138.3872 | 0.0323 USDT | 0.0284 USDT | 0.0290 USDT | 0.0289 USDT |
| 2024-10-22 | 0.0309 USDT | 72,303,645.4765 | 0.0293 USDT | 0.0292 USDT | 0.0298 USDT | 0.0323 USDT |
| 2024-10-21 | 0.0291 USDT | 22,524,104.8036 | 0.0291 USDT | 0.0285 USDT | 0.0291 USDT | 0.0293 USDT |
| 2024-10-20 | 0.0285 USDT | 33,899,521.9589 | 0.0283 USDT | 0.0277 USDT | 0.0280 USDT | 0.0292 USDT |
| 2024-10-19 | 0.0278 USDT | 43,341,812.4856 | 0.0267 USDT | 0.0265 USDT | 0.0275 USDT | 0.0289 USDT |
| 2024-10-18 | 0.0272 USDT | 24,113,615.0786 | 0.0275 USDT | 0.0251 USDT | 0.0258 USDT | 0.0254 USDT |
| 2024-10-17 | 0.0284 USDT | 45,119,624.8777 | 0.0304 USDT | 0.0260 USDT | 0.0267 USDT | 0.0271 USDT |
| 2024-10-16 | 0.0308 USDT | 72,370,332.0516 | 0.0320 USDT | 0.0299 USDT | 0.0306 USDT | 0.0304 USDT |
| 2024-10-15 | 0.0322 USDT | 97,442,136.9160 | 0.0321 USDT | 0.0311 USDT | 0.0320 USDT | 0.0320 USDT |
| 2024-10-14 | 0.0330 USDT | 21,929,346.1477 | 0.0329 USDT | 0.0326 USDT | 0.0332 USDT | 0.0330 USDT |
| 2024-10-13 | 0.0351 USDT | 20,040,383.8384 | 0.0362 USDT | 0.0340 USDT | 0.0348 USDT | 0.0344 USDT |
| 2024-10-12 | 0.0347 USDT | 30,661,903.9546 | 0.0338 USDT | 0.0329 USDT | 0.0340 USDT | 0.0346 USDT |
| 2024-10-11 | 0.0332 USDT | 35,573,375.4205 | 0.0346 USDT | 0.0312 USDT | 0.0325 USDT | 0.0321 USDT |
| 2024-10-10 | 0.0355 USDT | 81,088,655.0454 | 0.0355 USDT | 0.0342 USDT | 0.0347 USDT | 0.0345 USDT |
| 2024-10-09 | 0.0387 USDT | 35,752,838.4748 | 0.0394 USDT | 0.0375 USDT | 0.0380 USDT | 0.0376 USDT |
| 2024-10-08 | 0.0385 USDT | 82,768,211.6837 | 0.0386 USDT | 0.0339 USDT | 0.0366 USDT | 0.0411 USDT |
| 2024-10-07 | 0.0382 USDT | 73,970,921.9098 | 0.0393 USDT | 0.0366 USDT | 0.0371 USDT | 0.0380 USDT |
| 2024-10-06 | 0.0365 USDT | 40,067,049.5350 | 0.0363 USDT | 0.0359 USDT | 0.0363 USDT | 0.0371 USDT |
| 2024-10-05 | 0.0384 USDT | 64,797,327.7226 | 0.0399 USDT | 0.0353 USDT | 0.0378 USDT | 0.0379 USDT |
12