Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: 0gusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.1944 USDT | 3,760,193.4272 | 1.1943 USDT | 1.1685 USDT | 1.1761 USDT | 1.1834 USDT |
| 2025-12-03 | 1.1868 USDT | 2,445,831.5933 | 1.1898 USDT | 1.1700 USDT | 1.1807 USDT | 1.1864 USDT |
| 2025-12-02 | 1.1712 USDT | 2,496,436.5011 | 1.1635 USDT | 1.1406 USDT | 1.1559 USDT | 1.1827 USDT |
| 2025-12-01 | 1.0952 USDT | 3,769,001.6020 | 1.0774 USDT | 1.0610 USDT | 1.0750 USDT | 1.1642 USDT |
| 2025-11-30 | 1.1758 USDT | 3,726,376.9612 | 1.2064 USDT | 1.1517 USDT | 1.1686 USDT | 1.1528 USDT |
| 2025-11-29 | 1.2241 USDT | 4,593,219.7206 | 1.2311 USDT | 1.2001 USDT | 1.2144 USDT | 1.2171 USDT |
| 2025-11-28 | 1.2212 USDT | 5,752,844.9022 | 1.2429 USDT | 1.1851 USDT | 1.1977 USDT | 1.1995 USDT |
| 2025-11-27 | 1.1919 USDT | 3,987,789.1489 | 1.2078 USDT | 1.1789 USDT | 1.1884 USDT | 1.2039 USDT |
| 2025-11-26 | 1.1956 USDT | 3,429,968.7050 | 1.2347 USDT | 1.1567 USDT | 1.1779 USDT | 1.1864 USDT |
| 2025-11-25 | 1.2125 USDT | 2,075,595.3227 | 1.2625 USDT | 1.1825 USDT | 1.1992 USDT | 1.1992 USDT |
| 2025-11-24 | 1.2723 USDT | 1,705,693.6282 | 1.3084 USDT | 1.2363 USDT | 1.2616 USDT | 1.2523 USDT |
| 2025-11-23 | 1.4561 USDT | 2,819,939.3621 | 1.2662 USDT | 1.2546 USDT | 1.4793 USDT | 1.4374 USDT |
| 2025-11-22 | 1.1830 USDT | 156,433.2249 | 1.1462 USDT | 1.1352 USDT | 1.2449 USDT | 1.1985 USDT |
| 2025-11-21 | 1.1776 USDT | 9,521,828.1469 | 1.1058 USDT | 1.0771 USDT | 1.1133 USDT | 1.1528 USDT |
| 2025-11-20 | 1.1346 USDT | 5,174,566.5572 | 1.1734 USDT | 1.0866 USDT | 1.1181 USDT | 1.1186 USDT |
| 2025-11-19 | 1.2058 USDT | 2,231,923.4046 | 1.2452 USDT | 1.1486 USDT | 1.1702 USDT | 1.1498 USDT |
| 2025-11-18 | 1.1722 USDT | 1,507,574.6801 | 1.1972 USDT | 1.1397 USDT | 1.1695 USDT | 1.1947 USDT |
| 2025-11-17 | 1.2428 USDT | 1,097,801.5978 | 1.2497 USDT | 1.2143 USDT | 1.2307 USDT | 1.2294 USDT |
| 2025-11-16 | 1.3504 USDT | 6,240,113.2016 | 1.3619 USDT | 1.2622 USDT | 1.2861 USDT | 1.2757 USDT |
| 2025-11-15 | 1.2269 USDT | 1,292,274.5926 | 1.2189 USDT | 1.1961 USDT | 1.2323 USDT | 1.2454 USDT |
| 2025-11-14 | 1.2589 USDT | 1,174,013.1114 | 1.3063 USDT | 1.2125 USDT | 1.2439 USDT | 1.2305 USDT |
| 2025-11-13 | 1.3253 USDT | 2,867,914.7898 | 1.3283 USDT | 1.2411 USDT | 1.2669 USDT | 1.3083 USDT |
| 2025-11-12 | 1.4029 USDT | 2,414,351.6149 | 1.3282 USDT | 1.2812 USDT | 1.2990 USDT | 1.3326 USDT |
| 2025-11-11 | 1.4017 USDT | 1,653,698.8160 | 1.5323 USDT | 1.3122 USDT | 1.3440 USDT | 1.3413 USDT |
| 2025-11-10 | 1.6826 USDT | 1,566,733.3736 | 1.6958 USDT | 1.6124 USDT | 1.6342 USDT | 1.6257 USDT |
| 2025-11-09 | 1.4602 USDT | 233,008.1156 | 1.4954 USDT | 1.4172 USDT | 1.5116 USDT | 1.4212 USDT |
| 2025-11-08 | 1.5110 USDT | 9,911,401.2903 | 1.1113 USDT | 1.1039 USDT | 1.3094 USDT | 1.4967 USDT |
| 2025-11-07 | 1.0351 USDT | 2,242,416.8915 | 1.0128 USDT | 0.9775 USDT | 0.9958 USDT | 1.0922 USDT |
| 2025-11-06 | 1.0694 USDT | 613,203.0227 | 1.1286 USDT | 1.0298 USDT | 1.0515 USDT | 1.0318 USDT |
| 2025-11-05 | 1.2030 USDT | 482,233.4636 | 1.1752 USDT | 1.1628 USDT | 1.2193 USDT | 1.1720 USDT |
| 2025-11-04 | 1.2835 USDT | 8,369,018.8561 | 1.1664 USDT | 1.1023 USDT | 1.1501 USDT | 1.1752 USDT |
| 2025-11-03 | 1.2621 USDT | 12,886,476.3896 | 0.9780 USDT | 0.9712 USDT | 1.0291 USDT | 1.2839 USDT |
| 2025-11-02 | 1.0761 USDT | 2,081,408.9383 | 1.0699 USDT | 1.0570 USDT | 1.0734 USDT | 1.0654 USDT |
| 2025-11-01 | 1.0884 USDT | 1,997,850.7531 | 1.0906 USDT | 1.0650 USDT | 1.0950 USDT | 1.0852 USDT |
| 2025-10-31 | 1.1911 USDT | 2,057,745.7771 | 1.1678 USDT | 1.1602 USDT | 1.1952 USDT | 1.1972 USDT |
| 2025-10-30 | 1.4043 USDT | 2,990,520.3983 | 1.4670 USDT | 1.3338 USDT | 1.3497 USDT | 1.3473 USDT |
| 2025-10-29 | 1.5535 USDT | 1,075,977.4759 | 1.5650 USDT | 1.5195 USDT | 1.5369 USDT | 1.5368 USDT |
| 2025-10-28 | 1.5776 USDT | 807,249.2061 | 1.6024 USDT | 1.5533 USDT | 1.5795 USDT | 1.5772 USDT |
| 2025-10-27 | 1.6543 USDT | 2,458,258.0040 | 1.7702 USDT | 1.5707 USDT | 1.6043 USDT | 1.6024 USDT |
| 2025-10-26 | 1.7600 USDT | 1,496,280.2317 | 1.7559 USDT | 1.7223 USDT | 1.7409 USDT | 1.7651 USDT |
| 2025-10-25 | 1.7310 USDT | 1,528,060.1450 | 1.7658 USDT | 1.6839 USDT | 1.7076 USDT | 1.7244 USDT |
| 2025-10-24 | 1.7616 USDT | 1,424,812.2627 | 1.7641 USDT | 1.7292 USDT | 1.7538 USDT | 1.7676 USDT |
| 2025-10-23 | 1.7779 USDT | 800,703.9713 | 1.8008 USDT | 1.7571 USDT | 1.7814 USDT | 1.8027 USDT |
| 2025-10-22 | 1.8518 USDT | 1,053,286.7013 | 1.8967 USDT | 1.8213 USDT | 1.8527 USDT | 1.8467 USDT |
| 2025-10-21 | 2.0153 USDT | 7,131,725.2887 | 2.0681 USDT | 1.8731 USDT | 1.9550 USDT | 1.8967 USDT |
| 2025-10-20 | 1.8635 USDT | 5,084,699.1243 | 1.8096 USDT | 1.7393 USDT | 1.7683 USDT | 1.9420 USDT |
| 2025-10-19 | 1.7957 USDT | 3,168,139.3571 | 1.8247 USDT | 1.7351 USDT | 1.7651 USDT | 1.8540 USDT |
| 2025-10-18 | 1.8778 USDT | 2,060,120.8958 | 1.8617 USDT | 1.8419 USDT | 1.8617 USDT | 1.8554 USDT |
| 2025-10-17 | 1.8805 USDT | 2,691,661.0589 | 1.9598 USDT | 1.7646 USDT | 1.8117 USDT | 1.7726 USDT |
| 2025-10-16 | 2.0271 USDT | 4,115,686.9676 | 2.0365 USDT | 1.9139 USDT | 2.0046 USDT | 1.9883 USDT |
12