Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: apnusdt
Date Price Volume Open Low High Close
2022-01-16 0.0257 USDT 1,964,194.8267 0.0276 USDT 0.0241 USDT 0.0246 USDT 0.0247 USDT
2022-01-15 0.0280 USDT 8,816,812.6009 0.0229 USDT 0.0228 USDT 0.0235 USDT 0.0276 USDT
2022-01-14 0.0232 USDT 6,238,141.0593 0.0215 USDT 0.0201 USDT 0.0206 USDT 0.0228 USDT
2022-01-13 0.0217 USDT 2,717,669.6797 0.0208 USDT 0.0200 USDT 0.0201 USDT 0.0217 USDT
2022-01-12 0.0201 USDT 1,524,751.0848 0.0199 USDT 0.0193 USDT 0.0199 USDT 0.0206 USDT
2022-01-11 0.0198 USDT 976,833.9245 0.0195 USDT 0.0190 USDT 0.0195 USDT 0.0199 USDT
2022-01-10 0.0194 USDT 2,308,157.2989 0.0201 USDT 0.0173 USDT 0.0185 USDT 0.0194 USDT
2022-01-09 0.0195 USDT 1,314,607.9067 0.0183 USDT 0.0183 USDT 0.0185 USDT 0.0204 USDT
2022-01-08 0.0185 USDT 1,867,160.8091 0.0181 USDT 0.0175 USDT 0.0178 USDT 0.0185 USDT
2022-01-07 0.0179 USDT 2,202,358.3390 0.0179 USDT 0.0173 USDT 0.0177 USDT 0.0182 USDT
2022-01-06 0.0183 USDT 3,438,230.4234 0.0191 USDT 0.0177 USDT 0.0179 USDT 0.0178 USDT
2022-01-05 0.0194 USDT 4,500,879.4420 0.0176 USDT 0.0173 USDT 0.0176 USDT 0.0192 USDT
2022-01-04 0.0179 USDT 2,808,869.0911 0.0186 USDT 0.0170 USDT 0.0174 USDT 0.0173 USDT
2022-01-03 0.0185 USDT 4,426,987.7720 0.0182 USDT 0.0180 USDT 0.0183 USDT 0.0186 USDT
2022-01-02 0.0192 USDT 2,205,025.4900 0.0196 USDT 0.0181 USDT 0.0183 USDT 0.0183 USDT
2022-01-01 0.0197 USDT 3,069,801.5527 0.0213 USDT 0.0185 USDT 0.0192 USDT 0.0196 USDT
2021-12-31 0.0176 USDT 3,238,954.3749 0.0177 USDT 0.0164 USDT 0.0165 USDT 0.0165 USDT
2021-12-30 0.0166 USDT 1,628,294.2649 0.0166 USDT 0.0162 USDT 0.0164 USDT 0.0166 USDT
2021-12-29 0.0181 USDT 2,014,111.1190 0.0192 USDT 0.0171 USDT 0.0172 USDT 0.0172 USDT
2021-12-28 0.0193 USDT 4,326,515.6883 0.0202 USDT 0.0177 USDT 0.0184 USDT 0.0193 USDT
2021-12-27 0.0204 USDT 3,719,292.0194 0.0207 USDT 0.0198 USDT 0.0201 USDT 0.0204 USDT
2021-12-26 0.0221 USDT 2,061,357.1790 0.0232 USDT 0.0205 USDT 0.0209 USDT 0.0209 USDT
2021-12-25 0.0246 USDT 7,243,479.9881 0.0239 USDT 0.0215 USDT 0.0229 USDT 0.0228 USDT
2021-12-24 0.0237 USDT 20,687,827.1703 0.0193 USDT 0.0178 USDT 0.0184 USDT 0.0262 USDT
2021-12-23 0.0184 USDT 6,115,764.2367 0.0160 USDT 0.0153 USDT 0.0156 USDT 0.0202 USDT
2021-12-22 0.0159 USDT 2,582,787.7446 0.0165 USDT 0.0152 USDT 0.0156 USDT 0.0163 USDT
2021-12-21 0.0155 USDT 3,519,969.4939 0.0158 USDT 0.0149 USDT 0.0154 USDT 0.0161 USDT
2021-12-20 0.0154 USDT 2,317,416.3832 0.0171 USDT 0.0144 USDT 0.0146 USDT 0.0157 USDT
2021-12-19 0.0173 USDT 5,027,443.5730 0.0161 USDT 0.0156 USDT 0.0161 USDT 0.0173 USDT
2021-12-18 0.0158 USDT 2,495,059.5404 0.0161 USDT 0.0150 USDT 0.0156 USDT 0.0158 USDT
2021-12-17 0.0152 USDT 3,499,704.8462 0.0148 USDT 0.0143 USDT 0.0149 USDT 0.0157 USDT
2021-12-16 0.0153 USDT 5,437,624.5880 0.0142 USDT 0.0140 USDT 0.0142 USDT 0.0145 USDT
2021-12-15 0.0136 USDT 10,816,870.9421 0.0157 USDT 0.0120 USDT 0.0132 USDT 0.0150 USDT
2021-12-14 0.0158 USDT 12,322,290.8438 0.0153 USDT 0.0148 USDT 0.0152 USDT 0.0159 USDT
2021-12-13 0.0175 USDT 9,577,193.5937 0.0195 USDT 0.0152 USDT 0.0155 USDT 0.0155 USDT
2021-12-12 0.0214 USDT 33,192,773.4867 0.0159 USDT 0.0154 USDT 0.0158 USDT 0.0209 USDT
2021-12-11 0.0159 USDT 11,286,378.3217 0.0168 USDT 0.0146 USDT 0.0153 USDT 0.0167 USDT
2021-12-10 0.0171 USDT 11,584,394.2837 0.0184 USDT 0.0158 USDT 0.0165 USDT 0.0177 USDT
2021-12-09 0.0213 USDT 8,646,248.9255 0.0237 USDT 0.0185 USDT 0.0194 USDT 0.0188 USDT
2021-12-08 0.0240 USDT 6,451,502.9980 0.0239 USDT 0.0225 USDT 0.0235 USDT 0.0239 USDT
2021-12-07 0.0247 USDT 8,132,551.3942 0.0234 USDT 0.0230 USDT 0.0237 USDT 0.0240 USDT
2021-12-06 0.0248 USDT 15,710,368.2905 0.0270 USDT 0.0210 USDT 0.0231 USDT 0.0231 USDT
2021-12-05 0.0289 USDT 16,822,502.3443 0.0276 USDT 0.0249 USDT 0.0265 USDT 0.0271 USDT
2021-12-04 0.0283 USDT 12,872,267.6804 0.0340 USDT 0.0221 USDT 0.0260 USDT 0.0259 USDT
2021-12-03 0.0382 USDT 13,777,094.6571 0.0410 USDT 0.0360 USDT 0.0381 USDT 0.0365 USDT
2021-12-02 0.0431 USDT 18,287,593.4961 0.0471 USDT 0.0395 USDT 0.0407 USDT 0.0462 USDT
2021-12-01 0.0499 USDT 14,811,382.6223 0.0485 USDT 0.0476 USDT 0.0486 USDT 0.0476 USDT
2021-11-30 0.0498 USDT 9,815,372.2038 0.0498 USDT 0.0480 USDT 0.0487 USDT 0.0504 USDT
2021-11-29 0.0510 USDT 10,061,436.3025 0.0500 USDT 0.0489 USDT 0.0502 USDT 0.0510 USDT
2021-11-28 0.0503 USDT 11,051,631.4861 0.0547 USDT 0.0481 USDT 0.0488 USDT 0.0495 USDT