Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: xterusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-04 | 0.3019 USDT | 5,512,755.8549 | 0.2996 USDT | 0.2971 USDT | 0.2991 USDT | 0.3018 USDT |
| 2025-04-03 | 0.2990 USDT | 9,394,109.9235 | 0.2942 USDT | 0.2927 USDT | 0.2967 USDT | 0.2980 USDT |
| 2025-04-02 | 0.3004 USDT | 2,484,468.7893 | 0.3061 USDT | 0.2957 USDT | 0.2993 USDT | 0.3007 USDT |
| 2025-04-01 | 0.3067 USDT | 2,166,053.0258 | 0.3037 USDT | 0.3033 USDT | 0.3057 USDT | 0.3101 USDT |
| 2025-03-31 | 0.3052 USDT | 2,714,264.0102 | 0.3062 USDT | 0.2973 USDT | 0.3005 USDT | 0.2995 USDT |
| 2025-03-30 | 0.3172 USDT | 872,035.6701 | 0.3139 USDT | 0.3125 USDT | 0.3154 USDT | 0.3162 USDT |
| 2025-03-29 | 0.3196 USDT | 22,231.2056 | 0.3191 USDT | 0.3187 USDT | 0.3204 USDT | 0.3196 USDT |
| 2025-03-28 | 0.3268 USDT | 11,000,480.6234 | 0.3336 USDT | 0.3177 USDT | 0.3195 USDT | 0.3191 USDT |
| 2025-03-27 | 0.3365 USDT | 17,635,907.5226 | 0.3333 USDT | 0.3287 USDT | 0.3336 USDT | 0.3335 USDT |
| 2025-03-26 | 0.3398 USDT | 8,761,466.7917 | 0.3433 USDT | 0.3292 USDT | 0.3336 USDT | 0.3334 USDT |
| 2025-03-25 | 0.3490 USDT | 4,377,116.3119 | 0.3452 USDT | 0.3378 USDT | 0.3410 USDT | 0.3406 USDT |
| 2025-03-24 | 0.3158 USDT | 13,550,693.7154 | 0.3072 USDT | 0.3041 USDT | 0.3198 USDT | 0.3161 USDT |
| 2025-03-23 | 0.2986 USDT | 87,419,019.9402 | 0.2759 USDT | 0.2703 USDT | 0.2738 USDT | 0.3072 USDT |
| 2025-03-22 | 0.2779 USDT | 20,031,514.7341 | 0.2794 USDT | 0.2694 USDT | 0.2721 USDT | 0.2711 USDT |
| 2025-03-21 | 0.2997 USDT | 5,836,949.3637 | 0.3017 USDT | 0.2947 USDT | 0.2966 USDT | 0.2947 USDT |
| 2025-03-20 | 0.2924 USDT | 17,957,794.6668 | 0.2982 USDT | 0.2879 USDT | 0.2914 USDT | 0.3021 USDT |
| 2025-03-19 | 0.2875 USDT | 14,989,041.9135 | 0.2977 USDT | 0.2777 USDT | 0.2851 USDT | 0.2789 USDT |
| 2025-03-18 | 0.3268 USDT | 5,716,067.4503 | 0.3350 USDT | 0.3198 USDT | 0.3224 USDT | 0.3198 USDT |
| 2025-03-17 | 0.3493 USDT | 412,247.2277 | 0.3498 USDT | 0.3483 USDT | 0.3502 USDT | 0.3502 USDT |
| 2025-03-16 | 0.3547 USDT | 2,252,738.4151 | 0.3671 USDT | 0.3503 USDT | 0.3557 USDT | 0.3566 USDT |
| 2025-03-15 | 0.3512 USDT | 13,248,749.4886 | 0.3536 USDT | 0.3460 USDT | 0.3502 USDT | 0.3553 USDT |
| 2025-03-14 | 0.3677 USDT | 47,409,695.5841 | 0.3498 USDT | 0.3485 USDT | 0.3554 USDT | 0.3706 USDT |
| 2025-03-13 | 0.3505 USDT | 68,505,310.3979 | 0.3573 USDT | 0.3462 USDT | 0.3506 USDT | 0.3506 USDT |
| 2025-03-12 | 0.3506 USDT | 40,292,694.5333 | 0.3613 USDT | 0.3417 USDT | 0.3466 USDT | 0.3461 USDT |
| 2025-03-11 | 0.3562 USDT | 41,575,687.5249 | 0.3526 USDT | 0.3467 USDT | 0.3515 USDT | 0.3635 USDT |
| 2025-03-10 | 0.3579 USDT | 1,710,044.5578 | 0.3538 USDT | 0.3300 USDT | 0.3388 USDT | 0.3386 USDT |
| 2025-03-09 | 0.3613 USDT | 2,354,052.0354 | 0.3498 USDT | 0.3440 USDT | 0.3541 USDT | 0.3543 USDT |
| 2025-03-08 | 0.3618 USDT | 753,321.9316 | 0.3661 USDT | 0.3547 USDT | 0.3615 USDT | 0.3665 USDT |
| 2025-03-07 | 0.3620 USDT | 2,375,474.1578 | 0.3473 USDT | 0.3286 USDT | 0.3546 USDT | 0.3716 USDT |
| 2025-03-06 | 0.2717 USDT | 1,026,707.2786 | 0.2723 USDT | 0.2694 USDT | 0.2719 USDT | 0.2710 USDT |
| 2025-03-05 | 0.2807 USDT | 520,318.5416 | 0.2807 USDT | 0.2765 USDT | 0.2803 USDT | 0.2802 USDT |
| 2025-03-04 | 0.3119 USDT | 1,044,948.9416 | 0.3235 USDT | 0.3054 USDT | 0.3066 USDT | 0.3056 USDT |
| 2025-03-03 | 0.3354 USDT | 3,330,349.8934 | 0.3423 USDT | 0.3156 USDT | 0.3181 USDT | 0.3181 USDT |
| 2025-03-02 | 0.3219 USDT | 1,769,433.6493 | 0.3263 USDT | 0.3172 USDT | 0.3177 USDT | 0.3177 USDT |
| 2025-03-01 | 0.3129 USDT | 2,421,370.3087 | 0.3004 USDT | 0.2974 USDT | 0.3003 USDT | 0.3247 USDT |
| 2025-02-28 | 0.3015 USDT | 3,242,655.7783 | 0.2979 USDT | 0.2876 USDT | 0.2973 USDT | 0.3004 USDT |
| 2025-02-27 | 0.2505 USDT | 927,499.5693 | 0.2513 USDT | 0.2486 USDT | 0.2501 USDT | 0.2489 USDT |
| 2025-02-26 | 0.2498 USDT | 3,106,298.4295 | 0.2645 USDT | 0.2204 USDT | 0.2454 USDT | 0.2484 USDT |
| 2025-02-25 | 0.2387 USDT | 3,587,633.4686 | 0.2350 USDT | 0.2133 USDT | 0.2240 USDT | 0.2669 USDT |
| 2025-02-24 | 0.2456 USDT | 3,177,002.2174 | 0.2551 USDT | 0.2311 USDT | 0.2345 USDT | 0.2342 USDT |
| 2025-02-23 | 0.2464 USDT | 1,972,472.4641 | 0.2443 USDT | 0.2419 USDT | 0.2444 USDT | 0.2503 USDT |
| 2025-02-22 | 0.2434 USDT | 3,650,123.3483 | 0.2505 USDT | 0.2350 USDT | 0.2375 USDT | 0.2371 USDT |
| 2025-02-21 | 0.2550 USDT | 4,877,963.2242 | 0.2594 USDT | 0.2356 USDT | 0.2507 USDT | 0.2499 USDT |
| 2025-02-20 | 0.2585 USDT | 4,083,339.3459 | 0.2673 USDT | 0.2469 USDT | 0.2514 USDT | 0.2608 USDT |
| 2025-02-19 | 0.2627 USDT | 2,969,420.0135 | 0.2491 USDT | 0.2474 USDT | 0.2489 USDT | 0.2757 USDT |
| 2025-02-18 | 0.2467 USDT | 3,151,929.7674 | 0.2513 USDT | 0.2327 USDT | 0.2377 USDT | 0.2501 USDT |
| 2025-02-17 | 0.2374 USDT | 2,074,949.5595 | 0.2298 USDT | 0.2234 USDT | 0.2253 USDT | 0.2515 USDT |
| 2025-02-16 | 0.2249 USDT | 2,189,796.1744 | 0.2241 USDT | 0.2224 USDT | 0.2241 USDT | 0.2269 USDT |
| 2025-02-15 | 0.2230 USDT | 4,861,329.7205 | 0.2372 USDT | 0.2158 USDT | 0.2190 USDT | 0.2198 USDT |
| 2025-02-14 | 0.2298 USDT | 3,034,080.3102 | 0.2281 USDT | 0.2141 USDT | 0.2162 USDT | 0.2378 USDT |
12