Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: pufferusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.5950 USDT | 2,393,455.2988 | 0.5862 USDT | 0.5766 USDT | 0.5912 USDT | 0.6126 USDT |
| 2024-12-21 | 0.6363 USDT | 3,489,928.5044 | 0.6324 USDT | 0.5840 USDT | 0.6105 USDT | 0.6059 USDT |
| 2024-12-20 | 0.5850 USDT | 4,394,510.8594 | 0.6091 USDT | 0.5189 USDT | 0.5529 USDT | 0.5976 USDT |
| 2024-12-19 | 0.7026 USDT | 5,365,229.6179 | 0.7602 USDT | 0.6047 USDT | 0.6231 USDT | 0.6100 USDT |
| 2024-12-18 | 0.7840 USDT | 5,012,357.1531 | 0.7441 USDT | 0.7205 USDT | 0.7527 USDT | 0.7673 USDT |
| 2024-12-17 | 0.7365 USDT | 3,428,168.7375 | 0.7291 USDT | 0.7091 USDT | 0.7233 USDT | 0.7204 USDT |
| 2024-12-16 | 0.7127 USDT | 4,375,671.4065 | 0.7387 USDT | 0.6801 USDT | 0.6940 USDT | 0.7418 USDT |
| 2024-12-15 | 0.6992 USDT | 5,099,678.9480 | 0.6861 USDT | 0.6625 USDT | 0.6798 USDT | 0.7108 USDT |
| 2024-12-14 | 0.7252 USDT | 3,355,299.5148 | 0.7279 USDT | 0.6868 USDT | 0.6906 USDT | 0.6906 USDT |
| 2024-12-13 | 0.7429 USDT | 5,752,299.1492 | 0.7600 USDT | 0.7099 USDT | 0.7178 USDT | 0.7248 USDT |
| 2024-12-12 | 0.8195 USDT | 2,909,933.1309 | 0.8444 USDT | 0.7975 USDT | 0.8098 USDT | 0.8039 USDT |
| 2024-12-11 | 0.7902 USDT | 4,384,929.5873 | 0.7899 USDT | 0.7350 USDT | 0.7613 USDT | 0.8359 USDT |
| 2024-12-10 | 0.7935 USDT | 6,229,276.2914 | 0.7500 USDT | 0.7113 USDT | 0.7424 USDT | 0.7834 USDT |
| 2024-12-09 | 0.8023 USDT | 3,015,834.0221 | 0.8703 USDT | 0.7421 USDT | 0.7534 USDT | 0.7534 USDT |
| 2024-12-08 | 0.8510 USDT | 3,593,317.2432 | 0.8617 USDT | 0.8210 USDT | 0.8374 USDT | 0.8345 USDT |
| 2024-12-07 | 0.9050 USDT | 2,954,564.9674 | 0.8069 USDT | 0.8062 USDT | 0.8417 USDT | 0.9552 USDT |
| 2024-12-06 | 0.7981 USDT | 4,347,488.6028 | 0.7919 USDT | 0.7537 USDT | 0.7769 USDT | 0.8215 USDT |
| 2024-12-05 | 0.7102 USDT | 5,203,736.1958 | 0.5863 USDT | 0.5598 USDT | 0.5787 USDT | 0.8655 USDT |
| 2024-12-04 | 0.5723 USDT | 4,532,952.8858 | 0.5554 USDT | 0.5512 USDT | 0.5590 USDT | 0.5814 USDT |
| 2024-12-03 | 0.5364 USDT | 6,543,273.6550 | 0.5321 USDT | 0.5108 USDT | 0.5333 USDT | 0.5423 USDT |
| 2024-12-02 | 0.5336 USDT | 7,557,145.5145 | 0.5768 USDT | 0.4976 USDT | 0.5176 USDT | 0.5145 USDT |
| 2024-12-01 | 0.5736 USDT | 6,768,568.7803 | 0.5768 USDT | 0.5523 USDT | 0.5623 USDT | 0.5742 USDT |
| 2024-11-30 | 0.5910 USDT | 5,106,629.4827 | 0.5702 USDT | 0.5630 USDT | 0.5708 USDT | 0.5904 USDT |
| 2024-11-29 | 0.5308 USDT | 5,279,300.8528 | 0.5372 USDT | 0.5178 USDT | 0.5298 USDT | 0.5381 USDT |
| 2024-11-28 | 0.6208 USDT | 5,107,466.8785 | 0.6631 USDT | 0.5661 USDT | 0.5809 USDT | 0.5687 USDT |
| 2024-11-27 | 0.5525 USDT | 12,212,210.9800 | 0.3990 USDT | 0.3960 USDT | 0.4157 USDT | 0.6992 USDT |
| 2024-11-26 | 0.3908 USDT | 11,032,279.8197 | 0.4008 USDT | 0.3670 USDT | 0.3836 USDT | 0.3991 USDT |
| 2024-11-25 | 0.3878 USDT | 15,785,222.2296 | 0.3020 USDT | 0.2919 USDT | 0.3032 USDT | 0.4233 USDT |
| 2024-11-24 | 0.2892 USDT | 9,574,192.1046 | 0.2905 USDT | 0.2678 USDT | 0.2777 USDT | 0.2787 USDT |
| 2024-11-23 | 0.2890 USDT | 12,873,020.9462 | 0.2869 USDT | 0.2787 USDT | 0.2887 USDT | 0.2891 USDT |
| 2024-11-22 | 0.2789 USDT | 14,119,230.0801 | 0.2885 USDT | 0.2649 USDT | 0.2716 USDT | 0.2754 USDT |
| 2024-11-21 | 0.2694 USDT | 8,019,169.7543 | 0.2753 USDT | 0.2612 USDT | 0.2672 USDT | 0.2710 USDT |
| 2024-11-20 | 0.2881 USDT | 12,763,313.1668 | 0.2784 USDT | 0.2688 USDT | 0.2759 USDT | 0.2764 USDT |
| 2024-11-19 | 0.2922 USDT | 7,815,169.2090 | 0.2930 USDT | 0.2834 USDT | 0.2885 USDT | 0.2882 USDT |
| 2024-11-18 | 0.2825 USDT | 12,819,052.7581 | 0.2737 USDT | 0.2695 USDT | 0.2744 USDT | 0.2896 USDT |
| 2024-11-17 | 0.2724 USDT | 7,209,299.6523 | 0.2776 USDT | 0.2610 USDT | 0.2692 USDT | 0.2686 USDT |
| 2024-11-16 | 0.2851 USDT | 8,173,125.3180 | 0.2820 USDT | 0.2790 USDT | 0.2832 USDT | 0.2873 USDT |
| 2024-11-15 | 0.2719 USDT | 14,245,356.0016 | 0.2729 USDT | 0.2601 USDT | 0.2680 USDT | 0.2720 USDT |
| 2024-11-14 | 0.3000 USDT | 11,507,158.2033 | 0.3032 USDT | 0.2696 USDT | 0.2805 USDT | 0.2820 USDT |
| 2024-11-13 | 0.3220 USDT | 4,045,965.9609 | 0.3346 USDT | 0.3104 USDT | 0.3196 USDT | 0.3154 USDT |
| 2024-11-12 | 0.3481 USDT | 10,296,579.0139 | 0.3728 USDT | 0.3170 USDT | 0.3315 USDT | 0.3293 USDT |
| 2024-11-11 | 0.3720 USDT | 11,480,476.6047 | 0.4022 USDT | 0.3486 USDT | 0.3594 USDT | 0.3640 USDT |
| 2024-11-10 | 0.4049 USDT | 9,321,349.6505 | 0.4099 USDT | 0.3706 USDT | 0.3928 USDT | 0.3827 USDT |
| 2024-11-09 | 0.3682 USDT | 11,189,947.0231 | 0.3305 USDT | 0.3159 USDT | 0.3225 USDT | 0.4030 USDT |
| 2024-11-08 | 0.3257 USDT | 9,132,785.7933 | 0.3211 USDT | 0.3098 USDT | 0.3204 USDT | 0.3193 USDT |
| 2024-11-07 | 0.3132 USDT | 6,170,555.8525 | 0.3047 USDT | 0.2960 USDT | 0.3084 USDT | 0.3034 USDT |
| 2024-11-06 | 0.2762 USDT | 12,036,989.9364 | 0.2558 USDT | 0.2558 USDT | 0.2733 USDT | 0.2788 USDT |
| 2024-11-05 | 0.2625 USDT | 10,264,938.6571 | 0.2647 USDT | 0.2532 USDT | 0.2580 USDT | 0.2539 USDT |
| 2024-11-04 | 0.2748 USDT | 9,912,643.5730 | 0.2815 USDT | 0.2556 USDT | 0.2615 USDT | 0.2614 USDT |
| 2024-11-03 | 0.3009 USDT | 10,979,173.4176 | 0.3053 USDT | 0.2721 USDT | 0.2773 USDT | 0.2858 USDT |
12