Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: looksusdt
Date Price Volume Open Low High Close
2024-12-08 0.0685 USDT 591,542.9242 0.0705 USDT 0.0659 USDT 0.0672 USDT 0.0673 USDT
2024-12-07 0.0682 USDT 2,652,757.7436 0.0673 USDT 0.0655 USDT 0.0670 USDT 0.0690 USDT
2024-12-06 0.0665 USDT 4,135,202.2835 0.0656 USDT 0.0628 USDT 0.0651 USDT 0.0678 USDT
2024-12-05 0.0658 USDT 2,549,376.6152 0.0711 USDT 0.0619 USDT 0.0629 USDT 0.0657 USDT
2024-12-04 0.0719 USDT 5,785,194.1778 0.0642 USDT 0.0624 USDT 0.0631 USDT 0.0715 USDT
2024-12-03 0.0566 USDT 1,329,391.7735 0.0569 USDT 0.0553 USDT 0.0567 USDT 0.0571 USDT
2024-12-02 0.0531 USDT 2,087,089.8345 0.0541 USDT 0.0506 USDT 0.0519 USDT 0.0528 USDT
2024-12-01 0.0541 USDT 1,648,007.3812 0.0566 USDT 0.0497 USDT 0.0524 USDT 0.0539 USDT
2024-11-30 0.0627 USDT 430,039.2629 0.0616 USDT 0.0608 USDT 0.0616 USDT 0.0618 USDT
2024-11-29 0.0606 USDT 1,468,849.3160 0.0587 USDT 0.0577 USDT 0.0583 USDT 0.0612 USDT
2024-11-28 0.0582 USDT 533,319.0241 0.0586 USDT 0.0568 USDT 0.0576 USDT 0.0572 USDT
2024-11-27 0.0565 USDT 1,708,246.4869 0.0554 USDT 0.0536 USDT 0.0542 USDT 0.0595 USDT
2024-11-26 0.0550 USDT 8,492,127.8796 0.0555 USDT 0.0507 USDT 0.0527 USDT 0.0538 USDT
2024-11-25 0.0582 USDT 8,749,494.8519 0.0586 USDT 0.0555 USDT 0.0579 USDT 0.0569 USDT
2024-11-24 0.0622 USDT 3,651,852.4138 0.0665 USDT 0.0538 USDT 0.0566 USDT 0.0569 USDT
2024-11-23 0.0559 USDT 1,884,782.9976 0.0538 USDT 0.0524 USDT 0.0534 USDT 0.0567 USDT
2024-11-22 0.0500 USDT 1,224,788.5772 0.0509 USDT 0.0480 USDT 0.0500 USDT 0.0511 USDT
2024-11-21 0.0501 USDT 3,041,252.7043 0.0508 USDT 0.0472 USDT 0.0481 USDT 0.0506 USDT
2024-11-20 0.0514 USDT 819,222.1643 0.0514 USDT 0.0493 USDT 0.0509 USDT 0.0504 USDT
2024-11-19 0.0552 USDT 1,240,424.9018 0.0585 USDT 0.0507 USDT 0.0516 USDT 0.0514 USDT
2024-11-18 0.0650 USDT 6,678,480.5500 0.0453 USDT 0.0452 USDT 0.0475 USDT 0.0611 USDT
2024-11-17 0.0440 USDT 1,954,157.9183 0.0443 USDT 0.0414 USDT 0.0426 USDT 0.0445 USDT
2024-11-16 0.0429 USDT 1,822,905.8697 0.0399 USDT 0.0390 USDT 0.0403 USDT 0.0447 USDT
2024-11-15 0.0379 USDT 502,984.4815 0.0388 USDT 0.0368 USDT 0.0375 USDT 0.0379 USDT
2024-11-14 0.0413 USDT 684,088.2411 0.0419 USDT 0.0400 USDT 0.0404 USDT 0.0404 USDT
2024-11-13 0.0421 USDT 3,964,409.8138 0.0440 USDT 0.0396 USDT 0.0404 USDT 0.0423 USDT
2024-11-12 0.0445 USDT 2,248,251.1583 0.0460 USDT 0.0407 USDT 0.0432 USDT 0.0432 USDT
2024-11-11 0.0438 USDT 926,645.5547 0.0435 USDT 0.0422 USDT 0.0428 USDT 0.0438 USDT
2024-11-10 0.0436 USDT 547,250.7192 0.0427 USDT 0.0425 USDT 0.0429 USDT 0.0437 USDT
2024-11-09 0.0412 USDT 518,566.3190 0.0400 USDT 0.0395 USDT 0.0396 USDT 0.0408 USDT
2024-11-08 0.0400 USDT 1,322,796.6633 0.0409 USDT 0.0389 USDT 0.0394 USDT 0.0396 USDT
2024-11-07 0.0429 USDT 1,581,490.0377 0.0426 USDT 0.0416 USDT 0.0419 USDT 0.0419 USDT
2024-11-06 0.0400 USDT 1,652,104.4672 0.0366 USDT 0.0366 USDT 0.0384 USDT 0.0414 USDT
2024-11-05 0.0345 USDT 344,760.2446 0.0339 USDT 0.0336 USDT 0.0341 USDT 0.0349 USDT
2024-11-04 0.0342 USDT 2,335,157.8889 0.0342 USDT 0.0337 USDT 0.0341 USDT 0.0344 USDT
2024-11-03 0.0345 USDT 1,711,593.1831 0.0373 USDT 0.0330 USDT 0.0334 USDT 0.0336 USDT
2024-11-02 0.0375 USDT 875,048.0846 0.0374 USDT 0.0364 USDT 0.0366 USDT 0.0364 USDT
2024-11-01 0.0376 USDT 865,077.8234 0.0367 USDT 0.0362 USDT 0.0369 USDT 0.0382 USDT
2024-10-31 0.0382 USDT 88,020.8537 0.0394 USDT 0.0377 USDT 0.0378 USDT 0.0380 USDT
2024-10-30 0.0397 USDT 1,252,576.3773 0.0399 USDT 0.0380 USDT 0.0392 USDT 0.0394 USDT
2024-10-29 0.0400 USDT 8,744,285.9964 0.0397 USDT 0.0387 USDT 0.0393 USDT 0.0399 USDT
2024-10-28 0.0391 USDT 6,638,943.0410 0.0395 USDT 0.0379 USDT 0.0385 USDT 0.0389 USDT
2024-10-27 0.0382 USDT 6,349,537.6685 0.0375 USDT 0.0373 USDT 0.0375 USDT 0.0395 USDT
2024-10-26 0.0373 USDT 8,880,638.7091 0.0366 USDT 0.0359 USDT 0.0369 USDT 0.0377 USDT
2024-10-25 0.0422 USDT 5,248,780.0202 0.0427 USDT 0.0410 USDT 0.0416 USDT 0.0416 USDT
2024-10-24 0.0429 USDT 7,761,124.6012 0.0427 USDT 0.0390 USDT 0.0425 USDT 0.0429 USDT
2024-10-23 0.0439 USDT 4,666,855.3233 0.0458 USDT 0.0422 USDT 0.0432 USDT 0.0422 USDT
2024-10-22 0.0443 USDT 7,050,752.1074 0.0453 USDT 0.0421 USDT 0.0426 USDT 0.0454 USDT
2024-10-21 0.0471 USDT 662,470.3801 0.0467 USDT 0.0458 USDT 0.0465 USDT 0.0465 USDT
2024-10-20 0.0450 USDT 3,023,246.6882 0.0424 USDT 0.0418 USDT 0.0428 USDT 0.0469 USDT