Crypto exchange Huobi

Market Open Platform (OPEN) / Tether (USDT)

Identifier on Huobi: openusdt
Date Price Volume Open Low High Close
2024-08-29 0.0059 USDT 26,010,613.3986 OPEN 0.0058 USDT 0.0057 USDT 0.0058 USDT 0.0059 USDT
2024-08-28 0.0057 USDT 13,091,584.6524 OPEN 0.0057 USDT 0.0056 USDT 0.0056 USDT 0.0060 USDT
2024-08-27 0.0059 USDT 28,218,550.9249 OPEN 0.0061 USDT 0.0057 USDT 0.0058 USDT 0.0058 USDT
2024-08-26 0.0060 USDT 22,283,745.7502 OPEN 0.0060 USDT 0.0058 USDT 0.0059 USDT 0.0059 USDT
2024-08-25 0.0062 USDT 22,539,756.3254 OPEN 0.0066 USDT 0.0059 USDT 0.0060 USDT 0.0060 USDT
2024-08-24 0.0062 USDT 44,446,662.1749 OPEN 0.0062 USDT 0.0058 USDT 0.0060 USDT 0.0066 USDT
2024-08-23 0.0061 USDT 32,547,861.4969 OPEN 0.0062 USDT 0.0058 USDT 0.0059 USDT 0.0061 USDT
2024-08-22 0.0062 USDT 38,383,606.4001 OPEN 0.0062 USDT 0.0061 USDT 0.0062 USDT 0.0062 USDT
2024-08-21 0.0060 USDT 37,317,487.8858 OPEN 0.0059 USDT 0.0056 USDT 0.0057 USDT 0.0062 USDT
2024-08-20 0.0061 USDT 32,005,760.7455 OPEN 0.0063 USDT 0.0058 USDT 0.0059 USDT 0.0059 USDT
2024-08-19 0.0064 USDT 31,176,834.8871 OPEN 0.0066 USDT 0.0060 USDT 0.0062 USDT 0.0063 USDT
2024-08-18 0.0066 USDT 25,877,308.4288 OPEN 0.0064 USDT 0.0062 USDT 0.0064 USDT 0.0064 USDT
2024-08-17 0.0064 USDT 23,542,911.0393 OPEN 0.0066 USDT 0.0062 USDT 0.0063 USDT 0.0067 USDT
2024-08-16 0.0072 USDT 17,289,089.6715 OPEN 0.0070 USDT 0.0066 USDT 0.0069 USDT 0.0075 USDT
2024-08-15 0.0060 USDT 44,479,591.9253 OPEN 0.0063 USDT 0.0055 USDT 0.0057 USDT 0.0063 USDT
2024-08-14 0.0067 USDT 46,469,219.4627 OPEN 0.0067 USDT 0.0062 USDT 0.0064 USDT 0.0062 USDT
2024-08-13 0.0069 USDT 23,906,591.3985 OPEN 0.0068 USDT 0.0066 USDT 0.0068 USDT 0.0068 USDT
2024-08-12 0.0067 USDT 30,535,985.1956 OPEN 0.0065 USDT 0.0064 USDT 0.0065 USDT 0.0070 USDT
2024-08-11 0.0070 USDT 37,302,494.6850 OPEN 0.0071 USDT 0.0065 USDT 0.0065 USDT 0.0065 USDT
2024-08-10 0.0071 USDT 19,862,496.2628 OPEN 0.0071 USDT 0.0068 USDT 0.0070 USDT 0.0071 USDT
2024-08-09 0.0073 USDT 30,149,873.6213 OPEN 0.0070 USDT 0.0070 USDT 0.0071 USDT 0.0071 USDT
2024-08-08 0.0070 USDT 35,039,377.6223 OPEN 0.0066 USDT 0.0066 USDT 0.0067 USDT 0.0069 USDT
2024-08-07 0.0070 USDT 15,487,353.9568 OPEN 0.0072 USDT 0.0067 USDT 0.0069 USDT 0.0069 USDT
2024-08-06 0.0075 USDT 38,347,409.5799 OPEN 0.0071 USDT 0.0071 USDT 0.0073 USDT 0.0073 USDT
2024-08-05 0.0073 USDT 18,031,260.4263 OPEN 0.0082 USDT 0.0066 USDT 0.0071 USDT 0.0070 USDT
2024-08-04 0.0087 USDT 44,591,453.4133 OPEN 0.0090 USDT 0.0081 USDT 0.0084 USDT 0.0085 USDT
2024-08-03 0.0094 USDT 39,178,091.7650 OPEN 0.0097 USDT 0.0087 USDT 0.0089 USDT 0.0088 USDT
2024-08-02 0.0090 USDT 61,952,621.2540 OPEN 0.0093 USDT 0.0086 USDT 0.0088 USDT 0.0089 USDT
2024-08-01 0.0089 USDT 82,672,186.2540 OPEN 0.0087 USDT 0.0081 USDT 0.0085 USDT 0.0092 USDT
2024-07-31 0.0091 USDT 68,239,955.1092 OPEN 0.0093 USDT 0.0087 USDT 0.0088 USDT 0.0090 USDT
2024-07-30 0.0094 USDT 77,996,841.7111 OPEN 0.0098 USDT 0.0090 USDT 0.0092 USDT 0.0093 USDT
2024-07-29 0.0098 USDT 71,497,684.6850 OPEN 0.0096 USDT 0.0094 USDT 0.0097 USDT 0.0096 USDT
2024-07-28 0.0099 USDT 38,735,100.1659 OPEN 0.0104 USDT 0.0094 USDT 0.0097 USDT 0.0096 USDT
2024-07-27 0.0105 USDT 61,452,601.3141 OPEN 0.0107 USDT 0.0101 USDT 0.0103 USDT 0.0104 USDT
2024-07-26 0.0104 USDT 36,814,802.7932 OPEN 0.0100 USDT 0.0099 USDT 0.0101 USDT 0.0106 USDT
2024-07-25 0.0105 USDT 13,177,354.5436 OPEN 0.0107 USDT 0.0099 USDT 0.0101 USDT 0.0102 USDT
2024-07-24 0.0102 USDT 50,036,018.6649 OPEN 0.0102 USDT 0.0099 USDT 0.0100 USDT 0.0103 USDT
2024-07-23 0.0102 USDT 57,257,715.3886 OPEN 0.0104 USDT 0.0098 USDT 0.0101 USDT 0.0103 USDT
2024-07-22 0.0105 USDT 41,244,496.0792 OPEN 0.0112 USDT 0.0099 USDT 0.0103 USDT 0.0104 USDT
2024-07-21 0.0109 USDT 32,561,736.0195 OPEN 0.0110 USDT 0.0104 USDT 0.0106 USDT 0.0107 USDT
2024-07-20 0.0107 USDT 46,394,850.5832 OPEN 0.0104 USDT 0.0102 USDT 0.0104 USDT 0.0105 USDT
2024-07-19 0.0106 USDT 41,233,302.7816 OPEN 0.0103 USDT 0.0099 USDT 0.0104 USDT 0.0104 USDT
2024-07-18 0.0111 USDT 27,354,326.9030 OPEN 0.0118 USDT 0.0104 USDT 0.0106 USDT 0.0105 USDT
2024-07-17 0.0122 USDT 9,386,153.7923 OPEN 0.0120 USDT 0.0118 USDT 0.0120 USDT 0.0121 USDT
2024-07-16 0.0122 USDT 42,050,945.0964 OPEN 0.0131 USDT 0.0116 USDT 0.0120 USDT 0.0121 USDT
2024-07-15 0.0126 USDT 24,818,106.5498 OPEN 0.0127 USDT 0.0122 USDT 0.0124 USDT 0.0130 USDT
2024-07-14 0.0127 USDT 29,297,496.3197 OPEN 0.0126 USDT 0.0122 USDT 0.0125 USDT 0.0126 USDT
2024-07-13 0.0136 USDT 15,710,623.5441 OPEN 0.0141 USDT 0.0128 USDT 0.0131 USDT 0.0132 USDT
2024-07-12 0.0124 USDT 35,991,030.9670 OPEN 0.0129 USDT 0.0118 USDT 0.0120 USDT 0.0131 USDT
2024-07-11 0.0139 USDT 30,735,261.2042 OPEN 0.0144 USDT 0.0128 USDT 0.0132 USDT 0.0135 USDT