Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: moodengusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-23 | 0.3891 USDT | 7,583,924.7627 | 0.4026 USDT | 0.3571 USDT | 0.3814 USDT | 0.3967 USDT |
| 2024-11-22 | 0.4077 USDT | 15,315,224.6401 | 0.4455 USDT | 0.3806 USDT | 0.3935 USDT | 0.3945 USDT |
| 2024-11-21 | 0.4331 USDT | 9,230,241.0766 | 0.4174 USDT | 0.3813 USDT | 0.4072 USDT | 0.4811 USDT |
| 2024-11-20 | 0.4631 USDT | 13,177,091.4612 | 0.4956 USDT | 0.4130 USDT | 0.4257 USDT | 0.4237 USDT |
| 2024-11-19 | 0.5548 USDT | 6,624,965.5427 | 0.5411 USDT | 0.5142 USDT | 0.5405 USDT | 0.5761 USDT |
| 2024-11-18 | 0.5871 USDT | 10,307,730.5730 | 0.6176 USDT | 0.5274 USDT | 0.5439 USDT | 0.5465 USDT |
| 2024-11-17 | 0.5612 USDT | 6,738,462.9860 | 0.5700 USDT | 0.5100 USDT | 0.5336 USDT | 0.5691 USDT |
| 2024-11-16 | 0.6048 USDT | 6,676,127.1675 | 0.6190 USDT | 0.5659 USDT | 0.5831 USDT | 0.5875 USDT |
| 2024-11-15 | 0.5363 USDT | 16,152,932.9351 | 0.4437 USDT | 0.3932 USDT | 0.4243 USDT | 0.6192 USDT |
| 2024-11-14 | 0.4143 USDT | 14,156,085.4121 | 0.3303 USDT | 0.3119 USDT | 0.3304 USDT | 0.4647 USDT |
| 2024-11-13 | 0.3120 USDT | 7,084,003.4211 | 0.3460 USDT | 0.2958 USDT | 0.3075 USDT | 0.3155 USDT |
| 2024-11-12 | 0.3502 USDT | 15,981,573.9323 | 0.3723 USDT | 0.3236 USDT | 0.3384 USDT | 0.3378 USDT |
| 2024-11-11 | 0.3921 USDT | 19,519,291.3881 | 0.4185 USDT | 0.3442 USDT | 0.3741 USDT | 0.3818 USDT |
| 2024-11-10 | 0.3546 USDT | 17,239,992.0848 | 0.3155 USDT | 0.3109 USDT | 0.3340 USDT | 0.3634 USDT |
| 2024-11-09 | 0.2985 USDT | 19,942,871.5532 | 0.3206 USDT | 0.2757 USDT | 0.2844 USDT | 0.2960 USDT |
| 2024-11-08 | 0.2883 USDT | 18,765,277.3858 | 0.2796 USDT | 0.2693 USDT | 0.2781 USDT | 0.2894 USDT |
| 2024-11-07 | 0.2189 USDT | 13,989,874.5223 | 0.2225 USDT | 0.2056 USDT | 0.2179 USDT | 0.2190 USDT |
| 2024-11-06 | 0.1642 USDT | 31,530,877.2799 | 0.1484 USDT | 0.1431 USDT | 0.1589 USDT | 0.1788 USDT |
| 2024-11-05 | 0.1454 USDT | 28,043,793.7403 | 0.1350 USDT | 0.1346 USDT | 0.1386 USDT | 0.1535 USDT |
| 2024-11-04 | 0.1513 USDT | 26,022,313.4142 | 0.1510 USDT | 0.1386 USDT | 0.1427 USDT | 0.1425 USDT |
| 2024-11-03 | 0.1546 USDT | 31,575,636.1522 | 0.1628 USDT | 0.1389 USDT | 0.1451 USDT | 0.1526 USDT |
| 2024-11-02 | 0.1799 USDT | 25,301,267.9825 | 0.1985 USDT | 0.1612 USDT | 0.1649 USDT | 0.1639 USDT |
| 2024-11-01 | 0.2040 USDT | 23,934,583.4719 | 0.2067 USDT | 0.1938 USDT | 0.2014 USDT | 0.2020 USDT |
| 2024-10-31 | 0.2321 USDT | 18,151,503.5571 | 0.2345 USDT | 0.2135 USDT | 0.2190 USDT | 0.2164 USDT |
| 2024-10-30 | 0.2317 USDT | 18,003,189.0899 | 0.2298 USDT | 0.2189 USDT | 0.2284 USDT | 0.2322 USDT |
| 2024-10-29 | 0.2128 USDT | 55,786,365.2595 | 0.2002 USDT | 0.1961 USDT | 0.2015 USDT | 0.2185 USDT |
| 2024-10-28 | 0.2075 USDT | 65,484,489.3616 | 0.2023 USDT | 0.1883 USDT | 0.1955 USDT | 0.1949 USDT |
| 2024-10-27 | 0.2316 USDT | 39,469,735.8804 | 0.2550 USDT | 0.2133 USDT | 0.2222 USDT | 0.2159 USDT |
| 2024-10-26 | 0.2364 USDT | 75,335,526.7203 | 0.2168 USDT | 0.2126 USDT | 0.2307 USDT | 0.2537 USDT |
| 2024-10-25 | 0.1188 USDT | 129,474,470.6181 | 0.0764 USDT | 0.0733 USDT | 0.0756 USDT | 0.2297 USDT |
| 2024-10-24 | 0.0736 USDT | 203,244,946.7594 | 0.0645 USDT | 0.0641 USDT | 0.0675 USDT | 0.0787 USDT |
| 2024-10-23 | 0.0744 USDT | 152,161,474.6295 | 0.0790 USDT | 0.0623 USDT | 0.0646 USDT | 0.0627 USDT |
| 2024-10-22 | 0.0803 USDT | 164,615,439.1108 | 0.0805 USDT | 0.0755 USDT | 0.0788 USDT | 0.0788 USDT |
| 2024-10-21 | 0.0873 USDT | 102,572,043.0415 | 0.0905 USDT | 0.0826 USDT | 0.0866 USDT | 0.0836 USDT |
| 2024-10-20 | 0.0873 USDT | 88,234,014.5788 | 0.0870 USDT | 0.0836 USDT | 0.0858 USDT | 0.0869 USDT |
| 2024-10-19 | 0.0960 USDT | 114,178,279.7069 | 0.1063 USDT | 0.0820 USDT | 0.0832 USDT | 0.0831 USDT |
| 2024-10-18 | 0.1019 USDT | 87,167,232.0126 | 0.1001 USDT | 0.0915 USDT | 0.0958 USDT | 0.1141 USDT |
| 2024-10-17 | 0.0805 USDT | 122,319,052.3585 | 0.0885 USDT | 0.0721 USDT | 0.0763 USDT | 0.0770 USDT |
| 2024-10-16 | 0.0932 USDT | 152,716,851.9976 | 0.0983 USDT | 0.0856 USDT | 0.0892 USDT | 0.0914 USDT |
| 2024-10-15 | 0.1098 USDT | 152,305,503.0004 | 0.1291 USDT | 0.0930 USDT | 0.0997 USDT | 0.0990 USDT |
| 2024-10-14 | 0.1290 USDT | 26,660,340.6924 | 0.1346 USDT | 0.1212 USDT | 0.1269 USDT | 0.1275 USDT |
| 2024-10-13 | 0.1423 USDT | 44,754,809.5617 | 0.1494 USDT | 0.1259 USDT | 0.1313 USDT | 0.1302 USDT |
| 2024-10-12 | 0.1376 USDT | 57,033,627.5711 | 0.1261 USDT | 0.1257 USDT | 0.1307 USDT | 0.1460 USDT |
| 2024-10-11 | 0.1180 USDT | 63,941,346.6467 | 0.1166 USDT | 0.1131 USDT | 0.1171 USDT | 0.1176 USDT |
| 2024-10-10 | 0.1274 USDT | 107,906,399.5012 | 0.1277 USDT | 0.1110 USDT | 0.1165 USDT | 0.1188 USDT |
| 2024-10-09 | 0.1604 USDT | 35,906,582.4704 | 0.1607 USDT | 0.1508 USDT | 0.1576 USDT | 0.1622 USDT |
| 2024-10-08 | 0.1434 USDT | 99,160,520.6723 | 0.1253 USDT | 0.1199 USDT | 0.1255 USDT | 0.1623 USDT |
| 2024-10-07 | 0.1184 USDT | 122,789,769.7106 | 0.1178 USDT | 0.1003 USDT | 0.1102 USDT | 0.1198 USDT |
| 2024-10-06 | 0.1382 USDT | 45,452,369.3435 | 0.1334 USDT | 0.1296 USDT | 0.1354 USDT | 0.1321 USDT |
| 2024-10-05 | 0.1539 USDT | 69,614,124.3331 | 0.1587 USDT | 0.1351 USDT | 0.1412 USDT | 0.1356 USDT |
12