Identifier on Huobi: xterusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0291 USDT |
3,956,607.9391 |
0.0292 USDT |
0.0290 USDT |
0.0292 USDT |
0.0291 USDT |
| 2025-12-23 |
0.0296 USDT |
128,385,639.6628 |
0.0295 USDT |
0.0291 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-12-22 |
0.0299 USDT |
187,336,762.6922 |
0.0294 USDT |
0.0292 USDT |
0.0297 USDT |
0.0299 USDT |
| 2025-12-21 |
0.0306 USDT |
71,695,337.8713 |
0.0310 USDT |
0.0300 USDT |
0.0304 USDT |
0.0302 USDT |
| 2025-12-20 |
0.0303 USDT |
26,716,172.2950 |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
0.0314 USDT |
| 2025-12-19 |
0.0282 USDT |
38,402,040.8543 |
0.0281 USDT |
0.0274 USDT |
0.0282 USDT |
0.0286 USDT |
| 2025-12-18 |
0.0281 USDT |
8,157,425.4633 |
0.0282 USDT |
0.0281 USDT |
0.0281 USDT |
0.0283 USDT |
| 2025-12-17 |
0.0300 USDT |
85,338,618.2836 |
0.0317 USDT |
0.0280 USDT |
0.0282 USDT |
0.0282 USDT |
| 2025-12-16 |
0.0318 USDT |
89,683,915.6419 |
0.0329 USDT |
0.0307 USDT |
0.0312 USDT |
0.0319 USDT |
| 2025-12-15 |
0.0364 USDT |
41,875,329.7795 |
0.0374 USDT |
0.0349 USDT |
0.0354 USDT |
0.0354 USDT |
| 2025-12-14 |
0.0446 USDT |
8,871,455.5250 |
0.0479 USDT |
0.0416 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-12-13 |
0.0375 USDT |
1,417,981.5518 |
0.0378 USDT |
0.0365 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-12-12 |
0.0363 USDT |
5,888,818.8462 |
0.0361 USDT |
0.0361 USDT |
0.0363 USDT |
0.0361 USDT |
| 2025-12-11 |
0.0364 USDT |
120,998,203.0075 |
0.0368 USDT |
0.0356 USDT |
0.0359 USDT |
0.0364 USDT |
| 2025-12-10 |
0.0386 USDT |
55,748,517.6129 |
0.0396 USDT |
0.0375 USDT |
0.0380 USDT |
0.0380 USDT |
| 2025-12-09 |
0.0392 USDT |
27,523,055.4987 |
0.0433 USDT |
0.0378 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-12-08 |
0.0386 USDT |
9,751,091.0949 |
0.0387 USDT |
0.0383 USDT |
0.0388 USDT |
0.0385 USDT |
| 2025-12-07 |
0.0400 USDT |
514,202.1584 |
0.0399 USDT |
0.0398 USDT |
0.0404 USDT |
0.0400 USDT |
| 2025-12-06 |
0.0403 USDT |
42,405,160.5361 |
0.0412 USDT |
0.0385 USDT |
0.0393 USDT |
0.0399 USDT |
| 2025-12-05 |
0.0414 USDT |
92,385,015.4989 |
0.0410 USDT |
0.0399 USDT |
0.0411 USDT |
0.0407 USDT |
| 2025-12-04 |
0.0423 USDT |
78,364,253.0949 |
0.0419 USDT |
0.0414 USDT |
0.0424 USDT |
0.0418 USDT |
| 2025-12-03 |
0.0432 USDT |
84,872,851.1394 |
0.0426 USDT |
0.0421 USDT |
0.0430 USDT |
0.0432 USDT |
| 2025-12-02 |
0.0408 USDT |
36,969,826.3247 |
0.0407 USDT |
0.0404 USDT |
0.0408 USDT |
0.0410 USDT |
| 2025-12-01 |
0.0426 USDT |
160,704,186.5950 |
0.0452 USDT |
0.0397 USDT |
0.0404 USDT |
0.0407 USDT |
| 2025-11-30 |
0.0471 USDT |
65,975,885.3473 |
0.0471 USDT |
0.0455 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-11-29 |
0.0481 USDT |
49,175,634.8824 |
0.0486 USDT |
0.0469 USDT |
0.0479 USDT |
0.0477 USDT |
| 2025-11-28 |
0.0487 USDT |
81,271,042.4340 |
0.0481 USDT |
0.0476 USDT |
0.0484 USDT |
0.0488 USDT |
| 2025-11-27 |
0.0493 USDT |
91,991,165.7991 |
0.0499 USDT |
0.0480 USDT |
0.0484 USDT |
0.0491 USDT |
| 2025-11-26 |
0.0503 USDT |
68,121,573.9113 |
0.0495 USDT |
0.0487 USDT |
0.0500 USDT |
0.0504 USDT |
| 2025-11-25 |
0.0493 USDT |
48,229,165.3473 |
0.0481 USDT |
0.0478 USDT |
0.0484 USDT |
0.0494 USDT |
| 2025-11-24 |
0.0476 USDT |
19,779,835.3331 |
0.0475 USDT |
0.0472 USDT |
0.0477 USDT |
0.0475 USDT |
| 2025-11-23 |
0.0471 USDT |
3,900,062.7539 |
0.0471 USDT |
0.0462 USDT |
0.0472 USDT |
0.0469 USDT |
| 2025-11-22 |
0.0475 USDT |
38,625,003.4437 |
0.0476 USDT |
0.0447 USDT |
0.0471 USDT |
0.0471 USDT |
| 2025-11-21 |
0.0475 USDT |
163,008,558.0908 |
0.0485 USDT |
0.0464 USDT |
0.0471 USDT |
0.0484 USDT |
| 2025-11-20 |
0.0499 USDT |
91,831,765.9171 |
0.0473 USDT |
0.0473 USDT |
0.0481 USDT |
0.0490 USDT |
| 2025-11-19 |
0.0498 USDT |
53,732,388.7298 |
0.0495 USDT |
0.0485 USDT |
0.0496 USDT |
0.0489 USDT |
| 2025-11-18 |
0.0483 USDT |
62,358,420.4035 |
0.0479 USDT |
0.0472 USDT |
0.0478 USDT |
0.0519 USDT |
| 2025-11-17 |
0.0503 USDT |
22,015,680.4388 |
0.0508 USDT |
0.0493 USDT |
0.0495 USDT |
0.0494 USDT |
| 2025-11-16 |
0.0527 USDT |
21,739,390.4395 |
0.0528 USDT |
0.0517 USDT |
0.0528 USDT |
0.0531 USDT |
| 2025-11-15 |
0.0526 USDT |
19,594,145.1011 |
0.0523 USDT |
0.0520 USDT |
0.0526 USDT |
0.0531 USDT |
| 2025-11-14 |
0.0551 USDT |
28,219,379.2882 |
0.0557 USDT |
0.0537 USDT |
0.0545 USDT |
0.0544 USDT |
| 2025-11-13 |
0.0559 USDT |
88,727,777.3336 |
0.0563 USDT |
0.0534 USDT |
0.0549 USDT |
0.0557 USDT |
| 2025-11-12 |
0.0570 USDT |
40,943,570.9110 |
0.0568 USDT |
0.0561 USDT |
0.0567 USDT |
0.0568 USDT |
| 2025-11-11 |
0.0573 USDT |
37,051,851.6985 |
0.0584 USDT |
0.0555 USDT |
0.0572 USDT |
0.0569 USDT |
| 2025-11-10 |
0.0580 USDT |
17,565,188.7406 |
0.0575 USDT |
0.0570 USDT |
0.0582 USDT |
0.0577 USDT |
| 2025-11-09 |
0.0577 USDT |
28,178,191.1449 |
0.0569 USDT |
0.0563 USDT |
0.0571 USDT |
0.0575 USDT |
| 2025-11-08 |
0.0593 USDT |
27,100,128.5366 |
0.0608 USDT |
0.0568 USDT |
0.0577 USDT |
0.0585 USDT |
| 2025-11-07 |
0.0576 USDT |
63,443,142.5307 |
0.0568 USDT |
0.0543 USDT |
0.0568 USDT |
0.0599 USDT |
| 2025-11-06 |
0.0718 USDT |
7,002,602.1375 |
0.0723 USDT |
0.0679 USDT |
0.0708 USDT |
0.0701 USDT |
| 2025-11-05 |
0.0579 USDT |
55,201,221.9989 |
0.0544 USDT |
0.0531 USDT |
0.0540 USDT |
0.0723 USDT |