Crypto exchange OKEx
Market [unlinked] / Tether (USDT)
Identifier on OKEx: HMSTR-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-18 | 0.0029 USDT | 1,051,142,469.1000 | 0.0031 USDT | 0.0027 USDT | 0.0031 USDT | 0.0028 USDT |
| 2024-12-17 | 0.0032 USDT | 929,441,149.4000 | 0.0034 USDT | 0.0030 USDT | 0.0034 USDT | 0.0031 USDT |
| 2024-12-16 | 0.0034 USDT | 871,753,343.8000 | 0.0035 USDT | 0.0033 USDT | 0.0036 USDT | 0.0034 USDT |
| 2024-12-15 | 0.0034 USDT | 519,570,333.2000 | 0.0034 USDT | 0.0033 USDT | 0.0035 USDT | 0.0035 USDT |
| 2024-12-14 | 0.0035 USDT | 727,939,228.3000 | 0.0036 USDT | 0.0033 USDT | 0.0037 USDT | 0.0034 USDT |
| 2024-12-13 | 0.0036 USDT | 1,257,115,485.3000 | 0.0036 USDT | 0.0035 USDT | 0.0037 USDT | 0.0036 USDT |
| 2024-12-12 | 0.0037 USDT | 1,867,588,759.7000 | 0.0036 USDT | 0.0035 USDT | 0.0038 USDT | 0.0036 USDT |
| 2024-12-11 | 0.0035 USDT | 1,063,296,879.0000 | 0.0034 USDT | 0.0032 USDT | 0.0037 USDT | 0.0036 USDT |
| 2024-12-10 | 0.0033 USDT | 2,228,369,640.0000 | 0.0035 USDT | 0.0031 USDT | 0.0036 USDT | 0.0034 USDT |
| 2024-12-09 | 0.0039 USDT | 4,100,883,510.4000 | 0.0045 USDT | 0.0028 USDT | 0.0046 USDT | 0.0035 USDT |
| 2024-12-08 | 0.0045 USDT | 1,834,750,907.5000 | 0.0044 USDT | 0.0042 USDT | 0.0049 USDT | 0.0045 USDT |
| 2024-12-07 | 0.0044 USDT | 1,390,853,383.2000 | 0.0043 USDT | 0.0042 USDT | 0.0046 USDT | 0.0044 USDT |
| 2024-12-06 | 0.0043 USDT | 1,440,710,364.5000 | 0.0043 USDT | 0.0041 USDT | 0.0045 USDT | 0.0043 USDT |
| 2024-12-05 | 0.0043 USDT | 2,397,639,008.2000 | 0.0044 USDT | 0.0041 USDT | 0.0045 USDT | 0.0043 USDT |
| 2024-12-04 | 0.0044 USDT | 1,917,972,813.9000 | 0.0043 USDT | 0.0042 USDT | 0.0045 USDT | 0.0044 USDT |
| 2024-12-03 | 0.0041 USDT | 2,423,432,642.9000 | 0.0041 USDT | 0.0038 USDT | 0.0044 USDT | 0.0043 USDT |
| 2024-12-02 | 0.0039 USDT | 2,203,615,233.8000 | 0.0040 USDT | 0.0037 USDT | 0.0042 USDT | 0.0041 USDT |
| 2024-12-01 | 0.0041 USDT | 1,422,453,614.8000 | 0.0041 USDT | 0.0039 USDT | 0.0042 USDT | 0.0040 USDT |
| 2024-11-30 | 0.0041 USDT | 1,177,753,767.5000 | 0.0040 USDT | 0.0040 USDT | 0.0042 USDT | 0.0041 USDT |
| 2024-11-29 | 0.0040 USDT | 1,335,413,640.7000 | 0.0039 USDT | 0.0039 USDT | 0.0042 USDT | 0.0040 USDT |
| 2024-11-28 | 0.0038 USDT | 1,039,883,380.0000 | 0.0039 USDT | 0.0037 USDT | 0.0040 USDT | 0.0039 USDT |
| 2024-11-27 | 0.0038 USDT | 1,260,583,341.5000 | 0.0036 USDT | 0.0035 USDT | 0.0039 USDT | 0.0039 USDT |
| 2024-11-26 | 0.0037 USDT | 1,669,508,761.4000 | 0.0037 USDT | 0.0034 USDT | 0.0039 USDT | 0.0036 USDT |
| 2024-11-25 | 0.0039 USDT | 2,133,621,427.8000 | 0.0040 USDT | 0.0036 USDT | 0.0041 USDT | 0.0037 USDT |
| 2024-11-24 | 0.0039 USDT | 2,582,209,446.0000 | 0.0040 USDT | 0.0036 USDT | 0.0041 USDT | 0.0040 USDT |
| 2024-11-23 | 0.0039 USDT | 2,250,124,819.5000 | 0.0037 USDT | 0.0037 USDT | 0.0041 USDT | 0.0040 USDT |
| 2024-11-22 | 0.0037 USDT | 1,008,929,342.2000 | 0.0037 USDT | 0.0035 USDT | 0.0038 USDT | 0.0037 USDT |
| 2024-11-21 | 0.0036 USDT | 1,345,466,064.7000 | 0.0035 USDT | 0.0034 USDT | 0.0038 USDT | 0.0037 USDT |
| 2024-11-20 | 0.0037 USDT | 1,799,897,643.2000 | 0.0039 USDT | 0.0034 USDT | 0.0040 USDT | 0.0035 USDT |
| 2024-11-19 | 0.0040 USDT | 2,680,176,837.4000 | 0.0043 USDT | 0.0038 USDT | 0.0044 USDT | 0.0039 USDT |
| 2024-11-18 | 0.0041 USDT | 5,758,222,224.2000 | 0.0039 USDT | 0.0037 USDT | 0.0050 USDT | 0.0043 USDT |
| 2024-11-17 | 0.0040 USDT | 2,290,626,136.1000 | 0.0041 USDT | 0.0038 USDT | 0.0041 USDT | 0.0039 USDT |
| 2024-11-16 | 0.0040 USDT | 1,913,304,152.9000 | 0.0040 USDT | 0.0038 USDT | 0.0041 USDT | 0.0041 USDT |
| 2024-11-15 | 0.0041 USDT | 3,413,000,127.0000 | 0.0037 USDT | 0.0036 USDT | 0.0045 USDT | 0.0040 USDT |
| 2024-11-14 | 0.0040 USDT | 4,054,764,001.8000 | 0.0039 USDT | 0.0036 USDT | 0.0045 USDT | 0.0037 USDT |
| 2024-11-13 | 0.0040 USDT | 2,909,096,591.3000 | 0.0042 USDT | 0.0037 USDT | 0.0043 USDT | 0.0039 USDT |
| 2024-11-12 | 0.0045 USDT | 4,534,924,722.6000 | 0.0050 USDT | 0.0040 USDT | 0.0050 USDT | 0.0042 USDT |
| 2024-11-11 | 0.0048 USDT | 8,293,208,354.4000 | 0.0047 USDT | 0.0043 USDT | 0.0058 USDT | 0.0050 USDT |
| 2024-11-10 | 0.0053 USDT | 19,719,599,772.6000 | 0.0047 USDT | 0.0044 USDT | 0.0063 USDT | 0.0047 USDT |
| 2024-11-09 | 0.0042 USDT | 19,128,899,719.5000 | 0.0026 USDT | 0.0026 USDT | 0.0051 USDT | 0.0047 USDT |
| 2024-11-08 | 0.0026 USDT | 1,933,880,562.7000 | 0.0027 USDT | 0.0025 USDT | 0.0027 USDT | 0.0026 USDT |
| 2024-11-07 | 0.0027 USDT | 1,787,862,472.7000 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-11-06 | 0.0026 USDT | 1,914,946,213.6000 | 0.0025 USDT | 0.0025 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-11-05 | 0.0024 USDT | 897,959,832.5000 | 0.0023 USDT | 0.0023 USDT | 0.0025 USDT | 0.0025 USDT |
| 2024-11-04 | 0.0024 USDT | 743,580,786.8000 | 0.0024 USDT | 0.0023 USDT | 0.0025 USDT | 0.0023 USDT |
| 2024-11-03 | 0.0024 USDT | 1,016,385,025.3000 | 0.0026 USDT | 0.0023 USDT | 0.0026 USDT | 0.0024 USDT |
| 2024-11-02 | 0.0027 USDT | 380,482,126.5000 | 0.0027 USDT | 0.0025 USDT | 0.0028 USDT | 0.0026 USDT |
| 2024-11-01 | 0.0027 USDT | 837,641,143.9000 | 0.0027 USDT | 0.0026 USDT | 0.0028 USDT | 0.0027 USDT |
| 2024-10-31 | 0.0027 USDT | 754,539,732.8000 | 0.0029 USDT | 0.0026 USDT | 0.0029 USDT | 0.0027 USDT |
| 2024-10-30 | 0.0029 USDT | 605,967,199.7000 | 0.0029 USDT | 0.0028 USDT | 0.0029 USDT | 0.0029 USDT |
12