Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: syntusdt
Date Price Volume Open Low High Close
2024-12-24 0.0537 USDT 34,943,322.8857 0.0544 USDT 0.0514 USDT 0.0526 USDT 0.0536 USDT
2024-12-23 0.0501 USDT 4,060,824.9944 0.0510 USDT 0.0494 USDT 0.0504 USDT 0.0498 USDT
2024-12-22 0.0548 USDT 13,431,229.2791 0.0545 USDT 0.0534 USDT 0.0549 USDT 0.0544 USDT
2024-12-21 0.0575 USDT 29,423,518.7512 0.0574 USDT 0.0564 USDT 0.0574 USDT 0.0571 USDT
2024-12-20 0.0562 USDT 40,091,866.7256 0.0588 USDT 0.0505 USDT 0.0530 USDT 0.0538 USDT
2024-12-19 0.0633 USDT 44,415,332.2288 0.0633 USDT 0.0585 USDT 0.0602 USDT 0.0594 USDT
2024-12-18 0.0630 USDT 38,464,250.8229 0.0629 USDT 0.0577 USDT 0.0632 USDT 0.0650 USDT
2024-12-17 0.0643 USDT 24,520,442.0677 0.0656 USDT 0.0626 USDT 0.0640 USDT 0.0637 USDT
2024-12-16 0.0655 USDT 29,396,782.9303 0.0646 USDT 0.0630 USDT 0.0644 USDT 0.0669 USDT
2024-12-15 0.0636 USDT 25,974,836.0838 0.0661 USDT 0.0611 USDT 0.0622 USDT 0.0636 USDT
2024-12-14 0.0668 USDT 19,940,250.0392 0.0635 USDT 0.0633 USDT 0.0662 USDT 0.0670 USDT
2024-12-13 0.0662 USDT 38,126,284.8434 0.0641 USDT 0.0635 USDT 0.0643 USDT 0.0642 USDT
2024-12-12 0.0583 USDT 24,565,262.7481 0.0577 USDT 0.0551 USDT 0.0580 USDT 0.0591 USDT
2024-12-11 0.0483 USDT 44,292,392.1529 0.0494 USDT 0.0445 USDT 0.0460 USDT 0.0546 USDT
2024-12-10 0.0529 USDT 71,103,865.9337 0.0553 USDT 0.0484 USDT 0.0495 USDT 0.0493 USDT
2024-12-09 0.0575 USDT 20,492,364.0082 0.0601 USDT 0.0556 USDT 0.0562 USDT 0.0559 USDT
2024-12-08 0.0592 USDT 28,758,459.5492 0.0588 USDT 0.0581 USDT 0.0585 USDT 0.0599 USDT
2024-12-07 0.0584 USDT 41,532,686.2910 0.0601 USDT 0.0564 USDT 0.0576 USDT 0.0601 USDT
2024-12-06 0.0585 USDT 39,746,858.1757 0.0571 USDT 0.0562 USDT 0.0573 USDT 0.0601 USDT
2024-12-05 0.0618 USDT 28,250,913.8813 0.0633 USDT 0.0591 USDT 0.0594 USDT 0.0594 USDT
2024-12-04 0.0515 USDT 30,795,734.5030 0.0516 USDT 0.0503 USDT 0.0515 USDT 0.0526 USDT
2024-12-03 0.0435 USDT 49,236,532.9177 0.0411 USDT 0.0410 USDT 0.0421 USDT 0.0476 USDT
2024-12-02 0.0397 USDT 58,630,128.4100 0.0391 USDT 0.0384 USDT 0.0394 USDT 0.0406 USDT
2024-12-01 0.0359 USDT 44,222,961.9831 0.0376 USDT 0.0338 USDT 0.0358 USDT 0.0368 USDT
2024-11-30 0.0409 USDT 31,225,056.7492 0.0405 USDT 0.0394 USDT 0.0413 USDT 0.0408 USDT
2024-11-29 0.0352 USDT 31,365,033.8766 0.0355 USDT 0.0343 USDT 0.0353 USDT 0.0355 USDT
2024-11-28 0.0351 USDT 44,406,859.8375 0.0354 USDT 0.0344 USDT 0.0349 USDT 0.0349 USDT
2024-11-27 0.0341 USDT 66,573,490.2641 0.0334 USDT 0.0328 USDT 0.0336 USDT 0.0358 USDT
2024-11-26 0.0342 USDT 67,535,688.5458 0.0347 USDT 0.0334 USDT 0.0337 USDT 0.0335 USDT
2024-11-25 0.0334 USDT 75,684,943.3388 0.0326 USDT 0.0319 USDT 0.0327 USDT 0.0344 USDT
2024-11-24 0.0330 USDT 46,287,487.6695 0.0313 USDT 0.0311 USDT 0.0321 USDT 0.0326 USDT
2024-11-23 0.0320 USDT 62,091,955.3331 0.0321 USDT 0.0303 USDT 0.0309 USDT 0.0312 USDT
2024-11-22 0.0314 USDT 67,539,688.7858 0.0309 USDT 0.0305 USDT 0.0311 USDT 0.0310 USDT
2024-11-21 0.0303 USDT 36,235,517.0513 0.0308 USDT 0.0295 USDT 0.0303 USDT 0.0303 USDT
2024-11-20 0.0300 USDT 60,329,100.8035 0.0290 USDT 0.0285 USDT 0.0295 USDT 0.0304 USDT
2024-11-19 0.0303 USDT 41,567,048.7748 0.0306 USDT 0.0281 USDT 0.0305 USDT 0.0307 USDT
2024-11-18 0.0306 USDT 62,508,776.5611 0.0301 USDT 0.0295 USDT 0.0301 USDT 0.0316 USDT
2024-11-17 0.0346 USDT 31,568,724.4700 0.0347 USDT 0.0335 USDT 0.0343 USDT 0.0339 USDT
2024-11-16 0.0339 USDT 37,017,489.8033 0.0332 USDT 0.0325 USDT 0.0335 USDT 0.0349 USDT
2024-11-15 0.0338 USDT 61,621,231.1825 0.0330 USDT 0.0310 USDT 0.0333 USDT 0.0334 USDT
2024-11-14 0.0371 USDT 64,900,118.0543 0.0371 USDT 0.0349 USDT 0.0367 USDT 0.0351 USDT
2024-11-13 0.0380 USDT 32,502,330.3653 0.0380 USDT 0.0366 USDT 0.0383 USDT 0.0373 USDT
2024-11-12 0.0394 USDT 55,451,170.7057 0.0406 USDT 0.0372 USDT 0.0393 USDT 0.0389 USDT
2024-11-11 0.0395 USDT 62,129,232.8041 0.0402 USDT 0.0388 USDT 0.0388 USDT 0.0411 USDT
2024-11-10 0.0401 USDT 47,804,107.9053 0.0398 USDT 0.0384 USDT 0.0399 USDT 0.0407 USDT
2024-11-09 0.0411 USDT 48,088,486.0471 0.0432 USDT 0.0374 USDT 0.0387 USDT 0.0397 USDT
2024-11-08 0.0429 USDT 34,062,034.1311 0.0427 USDT 0.0410 USDT 0.0422 USDT 0.0442 USDT
2024-11-07 0.0383 USDT 26,252,181.6458 0.0386 USDT 0.0366 USDT 0.0383 USDT 0.0377 USDT
2024-11-06 0.0361 USDT 53,879,969.0741 0.0365 USDT 0.0312 USDT 0.0339 USDT 0.0334 USDT
2024-11-05 0.0321 USDT 42,283,697.5005 0.0314 USDT 0.0299 USDT 0.0305 USDT 0.0365 USDT