Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: agldusdt
Date Price Volume Open Low High Close
2022-04-01 1.8278 USDT 318,334.4309 2.1098 USDT 1.6785 USDT 1.7111 USDT 1.8424 USDT
2022-03-31 2.0389 USDT 276,950.3884 2.1069 USDT 1.8040 USDT 1.8585 USDT 1.9619 USDT
2022-03-30 2.0407 USDT 402,975.6335 1.7162 USDT 1.7002 USDT 1.7162 USDT 2.0127 USDT
2022-03-29 1.7475 USDT 37,090.3431 1.7570 USDT 1.7073 USDT 1.7260 USDT 1.7315 USDT
2022-03-28 1.8023 USDT 88,557.7463 1.7714 USDT 1.7500 USDT 1.7652 USDT 1.7630 USDT
2022-03-27 1.7271 USDT 117,174.0526 1.6927 USDT 1.6467 USDT 1.6655 USDT 1.7752 USDT
2022-03-26 1.6775 USDT 53,972.2813 1.6520 USDT 1.6381 USDT 1.6567 USDT 1.6811 USDT
2022-03-25 1.7036 USDT 165,624.5905 1.6978 USDT 1.6367 USDT 1.6425 USDT 1.6425 USDT
2022-03-24 1.6717 USDT 173,956.6772 1.6279 USDT 1.6076 USDT 1.6279 USDT 1.6961 USDT
2022-03-23 1.6732 USDT 110,538.2042 1.7147 USDT 1.5930 USDT 1.6081 USDT 1.6111 USDT
2022-03-22 1.6775 USDT 565,745.3063 1.5130 USDT 1.4770 USDT 1.5047 USDT 1.7066 USDT
2022-03-21 1.5243 USDT 345,319.5404 1.4395 USDT 1.4382 USDT 1.4673 USDT 1.5216 USDT
2022-03-20 1.4811 USDT 291,286.2876 1.5133 USDT 1.4136 USDT 1.4340 USDT 1.4335 USDT
2022-03-19 1.5624 USDT 728,031.6343 1.5177 USDT 1.4288 USDT 1.4984 USDT 1.5000 USDT
2022-03-18 1.4348 USDT 995,155.9056 1.1273 USDT 1.0986 USDT 1.1123 USDT 1.4342 USDT
2022-03-17 1.1693 USDT 554,633.8065 1.1866 USDT 1.1003 USDT 1.1220 USDT 1.1220 USDT
2022-03-16 1.0859 USDT 1,145,984.6102 0.9165 USDT 0.9040 USDT 0.9100 USDT 1.1015 USDT
2022-03-15 0.9180 USDT 57,979.2731 0.9466 USDT 0.8977 USDT 0.9010 USDT 0.9173 USDT
2022-03-14 0.9305 USDT 13,729.6491 0.9251 USDT 0.9152 USDT 0.9218 USDT 0.9406 USDT
2022-03-13 0.9809 USDT 66,831.1372 0.9721 USDT 0.9389 USDT 0.9455 USDT 0.9455 USDT
2022-03-12 0.9888 USDT 162,768.9107 0.9557 USDT 0.9383 USDT 0.9466 USDT 1.0003 USDT
2022-03-11 0.9863 USDT 122,986.4550 0.9789 USDT 0.9479 USDT 0.9581 USDT 0.9610 USDT
2022-03-10 0.9708 USDT 73,264.8577 1.0199 USDT 0.9395 USDT 0.9540 USDT 0.9828 USDT
2022-03-09 1.0366 USDT 100,350.2694 1.0083 USDT 1.0013 USDT 1.0134 USDT 1.0178 USDT
2022-03-08 1.0274 USDT 132,078.4375 0.9724 USDT 0.9667 USDT 1.0031 USDT 1.0024 USDT
2022-03-07 0.9709 USDT 65,316.4571 0.9787 USDT 0.9365 USDT 0.9490 USDT 0.9760 USDT
2022-03-06 1.0258 USDT 39,578.2264 1.0585 USDT 0.9990 USDT 1.0073 USDT 1.0153 USDT
2022-03-05 1.0333 USDT 63,164.2866 1.0355 USDT 1.0058 USDT 1.0226 USDT 1.0643 USDT
2022-03-04 1.1150 USDT 111,726.9714 1.1760 USDT 1.0374 USDT 1.0627 USDT 1.0385 USDT
2022-03-03 1.1576 USDT 107,964.4108 1.1643 USDT 1.1215 USDT 1.1401 USDT 1.1628 USDT
2022-03-02 1.2125 USDT 76,145.0377 1.2469 USDT 1.1686 USDT 1.1842 USDT 1.1847 USDT
2022-03-01 1.2391 USDT 227,459.4987 1.2346 USDT 1.1935 USDT 1.2118 USDT 1.2408 USDT
2022-02-28 1.1805 USDT 216,801.3816 1.1768 USDT 1.1195 USDT 1.1411 USDT 1.1757 USDT
2022-02-27 1.1524 USDT 360,346.4016 1.1386 USDT 1.0800 USDT 1.1037 USDT 1.1798 USDT
2022-02-26 1.1760 USDT 279,497.4920 1.1706 USDT 1.1210 USDT 1.1428 USDT 1.1492 USDT
2022-02-25 1.2448 USDT 847,477.4371 1.1897 USDT 1.1278 USDT 1.1429 USDT 1.1839 USDT
2022-02-24 1.0139 USDT 1,032,577.9398 0.9364 USDT 0.8216 USDT 0.8593 USDT 1.1492 USDT
2022-02-23 1.0046 USDT 404,230.6856 0.9456 USDT 0.9337 USDT 0.9441 USDT 0.9570 USDT
2022-02-22 0.9658 USDT 526,464.2336 0.9192 USDT 0.8689 USDT 0.8859 USDT 0.9347 USDT
2022-02-21 1.0050 USDT 774,924.8606 0.8921 USDT 0.8785 USDT 0.8928 USDT 0.9728 USDT
2022-02-20 0.9167 USDT 333,392.3629 0.9724 USDT 0.8589 USDT 0.8749 USDT 0.8944 USDT
2022-02-19 0.9780 USDT 97,008.3886 0.9892 USDT 0.9463 USDT 0.9608 USDT 0.9766 USDT
2022-02-18 1.0418 USDT 192,034.7726 1.0650 USDT 0.9723 USDT 0.9898 USDT 0.9878 USDT
2022-02-17 1.1360 USDT 167,704.1718 1.1312 USDT 1.0438 USDT 1.0638 USDT 1.0638 USDT
2022-02-16 1.1379 USDT 88,634.7320 1.2015 USDT 1.0979 USDT 1.1101 USDT 1.1425 USDT
2022-02-15 1.1721 USDT 102,551.1090 1.1188 USDT 1.1188 USDT 1.1433 USDT 1.2031 USDT
2022-02-14 1.1317 USDT 297,569.3647 1.0495 USDT 1.0159 USDT 1.0304 USDT 1.1303 USDT
2022-02-13 1.1096 USDT 202,826.2109 1.1136 USDT 1.0379 USDT 1.0581 USDT 1.0527 USDT
2022-02-12 1.1109 USDT 130,858.5539 1.0919 USDT 1.0565 USDT 1.0833 USDT 1.1243 USDT
2022-02-11 1.1832 USDT 148,790.7605 1.2136 USDT 1.0951 USDT 1.1099 USDT 1.1004 USDT