Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: merlusdt
Date Price Volume Open Low High Close
2024-12-24 0.2670 USDT 4,702,876.2680 0.2639 USDT 0.2543 USDT 0.2588 USDT 0.2793 USDT
2024-12-23 0.2486 USDT 389,741.8021 0.2526 USDT 0.2420 USDT 0.2511 USDT 0.2482 USDT
2024-12-22 0.2543 USDT 1,834,483.6741 0.2525 USDT 0.2460 USDT 0.2531 USDT 0.2536 USDT
2024-12-21 0.2715 USDT 4,269,217.6956 0.2707 USDT 0.2492 USDT 0.2582 USDT 0.2551 USDT
2024-12-20 0.2463 USDT 5,941,989.0999 0.2534 USDT 0.2235 USDT 0.2351 USDT 0.2473 USDT
2024-12-19 0.2816 USDT 6,825,207.6776 0.2808 USDT 0.2502 USDT 0.2606 USDT 0.2574 USDT
2024-12-18 0.3069 USDT 5,448,177.1251 0.3050 USDT 0.2679 USDT 0.2818 USDT 0.2813 USDT
2024-12-17 0.3216 USDT 3,314,131.9572 0.3257 USDT 0.3140 USDT 0.3184 USDT 0.3270 USDT
2024-12-16 0.3318 USDT 3,995,659.8402 0.3419 USDT 0.3187 USDT 0.3230 USDT 0.3349 USDT
2024-12-15 0.3328 USDT 3,683,238.2737 0.3292 USDT 0.3192 USDT 0.3255 USDT 0.3287 USDT
2024-12-14 0.3454 USDT 2,843,088.0966 0.3441 USDT 0.3278 USDT 0.3349 USDT 0.3320 USDT
2024-12-13 0.3349 USDT 5,627,345.5546 0.3243 USDT 0.3189 USDT 0.3267 USDT 0.3417 USDT
2024-12-12 0.3370 USDT 2,939,268.0139 0.3312 USDT 0.3247 USDT 0.3308 USDT 0.3308 USDT
2024-12-11 0.3176 USDT 4,857,009.2484 0.3134 USDT 0.3006 USDT 0.3103 USDT 0.3259 USDT
2024-12-10 0.3119 USDT 9,512,725.9055 0.3218 USDT 0.2848 USDT 0.2956 USDT 0.3120 USDT
2024-12-09 0.4177 USDT 2,285,864.5735 0.4480 USDT 0.3965 USDT 0.4059 USDT 0.3990 USDT
2024-12-08 0.4517 USDT 2,930,254.7727 0.4704 USDT 0.4334 USDT 0.4431 USDT 0.4365 USDT
2024-12-07 0.4751 USDT 3,911,520.1948 0.4855 USDT 0.4666 USDT 0.4728 USDT 0.4704 USDT
2024-12-06 0.4922 USDT 3,578,199.1295 0.4820 USDT 0.4696 USDT 0.4869 USDT 0.4938 USDT
2024-12-05 0.4843 USDT 3,318,444.9684 0.4698 USDT 0.4507 USDT 0.4683 USDT 0.5024 USDT
2024-12-04 0.4295 USDT 2,829,511.4385 0.4352 USDT 0.4242 USDT 0.4277 USDT 0.4394 USDT
2024-12-03 0.4140 USDT 4,171,752.6806 0.4230 USDT 0.3853 USDT 0.4134 USDT 0.4210 USDT
2024-12-02 0.3951 USDT 4,065,355.9649 0.3908 USDT 0.3626 USDT 0.3776 USDT 0.4138 USDT
2024-12-01 0.3906 USDT 3,015,254.7983 0.3943 USDT 0.3741 USDT 0.3804 USDT 0.3910 USDT
2024-11-30 0.3782 USDT 2,663,499.1763 0.3761 USDT 0.3707 USDT 0.3755 USDT 0.3824 USDT
2024-11-29 0.3949 USDT 2,137,614.4713 0.4043 USDT 0.3856 USDT 0.3901 USDT 0.3919 USDT
2024-11-28 0.3929 USDT 3,069,580.9159 0.3782 USDT 0.3698 USDT 0.3878 USDT 0.4006 USDT
2024-11-27 0.3718 USDT 4,871,425.8217 0.3576 USDT 0.3500 USDT 0.3597 USDT 0.3773 USDT
2024-11-26 0.3636 USDT 5,152,953.4031 0.3488 USDT 0.3405 USDT 0.3516 USDT 0.3516 USDT
2024-11-25 0.3504 USDT 5,565,531.4392 0.3413 USDT 0.3286 USDT 0.3460 USDT 0.3482 USDT
2024-11-24 0.3354 USDT 3,681,233.4517 0.3261 USDT 0.3045 USDT 0.3158 USDT 0.3152 USDT
2024-11-23 0.3290 USDT 5,135,765.6277 0.3179 USDT 0.3172 USDT 0.3241 USDT 0.3319 USDT
2024-11-22 0.3226 USDT 5,367,448.5914 0.3364 USDT 0.3092 USDT 0.3114 USDT 0.3106 USDT
2024-11-21 0.2875 USDT 3,016,956.8219 0.2887 USDT 0.2703 USDT 0.2837 USDT 0.2957 USDT
2024-11-20 0.3062 USDT 4,611,867.2352 0.3133 USDT 0.2909 USDT 0.2974 USDT 0.2909 USDT
2024-11-19 0.3072 USDT 5,902,742.5701 0.3080 USDT 0.2966 USDT 0.3019 USDT 0.3124 USDT
2024-11-18 0.3004 USDT 4,953,935.1549 0.2892 USDT 0.2849 USDT 0.2968 USDT 0.3029 USDT
2024-11-17 0.2995 USDT 2,846,477.2637 0.3080 USDT 0.2895 USDT 0.2964 USDT 0.2916 USDT
2024-11-16 0.2869 USDT 3,669,436.7669 0.2824 USDT 0.2789 USDT 0.2830 USDT 0.2944 USDT
2024-11-15 0.2802 USDT 6,503,150.1480 0.2885 USDT 0.2670 USDT 0.2726 USDT 0.2756 USDT
2024-11-14 0.3387 USDT 4,613,423.6907 0.3270 USDT 0.3152 USDT 0.3235 USDT 0.3194 USDT
2024-11-13 0.3377 USDT 2,591,406.9390 0.3599 USDT 0.3145 USDT 0.3251 USDT 0.3228 USDT
2024-11-12 0.3684 USDT 4,965,518.2309 0.4062 USDT 0.3300 USDT 0.3446 USDT 0.3468 USDT
2024-11-11 0.3879 USDT 5,678,538.4953 0.3286 USDT 0.3269 USDT 0.3413 USDT 0.4060 USDT
2024-11-10 0.3189 USDT 4,546,091.1061 0.3075 USDT 0.3052 USDT 0.3186 USDT 0.3224 USDT
2024-11-09 0.2939 USDT 4,937,870.8733 0.2832 USDT 0.2814 USDT 0.2843 USDT 0.2962 USDT
2024-11-08 0.2935 USDT 3,786,208.7450 0.2963 USDT 0.2878 USDT 0.2896 USDT 0.2888 USDT
2024-11-07 0.3057 USDT 2,383,182.7195 0.3059 USDT 0.2931 USDT 0.2989 USDT 0.2984 USDT
2024-11-06 0.2851 USDT 5,159,760.4245 0.2662 USDT 0.2641 USDT 0.2760 USDT 0.2875 USDT
2024-11-05 0.2594 USDT 3,845,433.8190 0.2527 USDT 0.2516 USDT 0.2551 USDT 0.2630 USDT