Crypto exchange Huobi

Market BitShares (BTS) / Tether (USDT)

Identifier on Huobi: btsusdt
123...2526
Date Price Volume Open Low High Close
2022-05-18 0.0129 USDT 1,551,390.4800 BTS 0.0133 USDT 0.0126 USDT 0.0127 USDT 0.0128 USDT
2022-05-17 0.0129 USDT 6,375,684.5680 BTS 0.0121 USDT 0.0121 USDT 0.0125 USDT 0.0132 USDT
2022-05-16 0.0122 USDT 8,313,128.0193 BTS 0.0134 USDT 0.0118 USDT 0.0120 USDT 0.0123 USDT
2022-05-15 0.0129 USDT 6,398,045.9924 BTS 0.0131 USDT 0.0125 USDT 0.0126 USDT 0.0133 USDT
2022-05-14 0.0118 USDT 13,184,375.6882 BTS 0.0116 USDT 0.0110 USDT 0.0112 USDT 0.0131 USDT
2022-05-13 0.0129 USDT 17,440,063.1504 BTS 0.0118 USDT 0.0116 USDT 0.0120 USDT 0.0120 USDT
2022-05-12 0.0120 USDT 28,699,233.7987 BTS 0.0131 USDT 0.0103 USDT 0.0116 USDT 0.0118 USDT
2022-05-11 0.0140 USDT 34,489,154.7005 BTS 0.0158 USDT 0.0118 USDT 0.0124 USDT 0.0124 USDT
2022-05-10 0.0157 USDT 21,274,896.1103 BTS 0.0146 USDT 0.0142 USDT 0.0151 USDT 0.0158 USDT
2022-05-09 0.0159 USDT 16,068,036.7212 BTS 0.0174 USDT 0.0148 USDT 0.0154 USDT 0.0157 USDT
2022-05-08 0.0177 USDT 5,488,660.3036 BTS 0.0182 USDT 0.0171 USDT 0.0176 USDT 0.0176 USDT
2022-05-07 0.0187 USDT 3,689,217.7238 BTS 0.0189 USDT 0.0183 USDT 0.0185 USDT 0.0184 USDT
2022-05-06 0.0184 USDT 10,823,236.9218 BTS 0.0184 USDT 0.0178 USDT 0.0182 USDT 0.0188 USDT
2022-05-05 0.0188 USDT 8,055,913.0571 BTS 0.0205 USDT 0.0180 USDT 0.0182 USDT 0.0182 USDT
2022-05-04 0.0193 USDT 6,285,492.7390 BTS 0.0188 USDT 0.0188 USDT 0.0189 USDT 0.0204 USDT
2022-05-03 0.0191 USDT 6,005,290.3586 BTS 0.0193 USDT 0.0184 USDT 0.0186 USDT 0.0186 USDT
2022-05-02 0.0195 USDT 7,727,970.7812 BTS 0.0198 USDT 0.0184 USDT 0.0188 USDT 0.0191 USDT
2022-05-01 0.0192 USDT 7,489,368.7281 BTS 0.0190 USDT 0.0182 USDT 0.0190 USDT 0.0192 USDT
2022-04-30 0.0204 USDT 6,660,882.6433 BTS 0.0207 USDT 0.0180 USDT 0.0201 USDT 0.0189 USDT
2022-04-29 0.0214 USDT 5,134,092.3453 BTS 0.0221 USDT 0.0204 USDT 0.0206 USDT 0.0206 USDT
2022-04-28 0.0221 USDT 7,720,995.7617 BTS 0.0217 USDT 0.0215 USDT 0.0217 USDT 0.0219 USDT
2022-04-27 0.0210 USDT 7,902,600.0669 BTS 0.0199 USDT 0.0198 USDT 0.0201 USDT 0.0217 USDT
2022-04-26 0.0209 USDT 5,642,479.5177 BTS 0.0224 USDT 0.0199 USDT 0.0202 USDT 0.0202 USDT
2022-04-25 0.0214 USDT 6,849,356.7816 BTS 0.0218 USDT 0.0205 USDT 0.0208 USDT 0.0222 USDT
2022-04-24 0.0224 USDT 2,905,505.8162 BTS 0.0225 USDT 0.0216 USDT 0.0219 USDT 0.0220 USDT
2022-04-23 0.0228 USDT 1,768,186.7371 BTS 0.0228 USDT 0.0224 USDT 0.0227 USDT 0.0229 USDT
2022-04-22 0.0229 USDT 4,750,323.0800 BTS 0.0223 USDT 0.0223 USDT 0.0225 USDT 0.0227 USDT
2022-04-21 0.0232 USDT 3,005,096.7503 BTS 0.0230 USDT 0.0220 USDT 0.0226 USDT 0.0223 USDT
2022-04-20 0.0230 USDT 4,317,839.1775 BTS 0.0230 USDT 0.0224 USDT 0.0227 USDT 0.0229 USDT
2022-04-19 0.0230 USDT 4,882,702.5400 BTS 0.0224 USDT 0.0224 USDT 0.0226 USDT 0.0230 USDT
2022-04-18 0.0209 USDT 4,590,261.8028 BTS 0.0211 USDT 0.0199 USDT 0.0201 USDT 0.0220 USDT
2022-04-17 0.0221 USDT 1,353,635.5803 BTS 0.0222 USDT 0.0211 USDT 0.0216 USDT 0.0213 USDT
2022-04-16 0.0223 USDT 2,485,956.2903 BTS 0.0223 USDT 0.0220 USDT 0.0221 USDT 0.0221 USDT
2022-04-15 0.0219 USDT 2,445,204.3229 BTS 0.0213 USDT 0.0212 USDT 0.0214 USDT 0.0222 USDT
2022-04-14 0.0222 USDT 4,543,902.1910 BTS 0.0224 USDT 0.0210 USDT 0.0211 USDT 0.0213 USDT
2022-04-13 0.0218 USDT 7,172,962.4463 BTS 0.0215 USDT 0.0211 USDT 0.0213 USDT 0.0225 USDT
2022-04-12 0.0217 USDT 9,799,636.3998 BTS 0.0210 USDT 0.0208 USDT 0.0210 USDT 0.0210 USDT
2022-04-11 0.0218 USDT 12,250,645.8112 BTS 0.0229 USDT 0.0205 USDT 0.0211 USDT 0.0206 USDT
2022-04-10 0.0235 USDT 5,201,815.7323 BTS 0.0239 USDT 0.0228 USDT 0.0231 USDT 0.0231 USDT
2022-04-09 0.0235 USDT 3,257,793.7229 BTS 0.0228 USDT 0.0227 USDT 0.0232 USDT 0.0236 USDT
2022-04-08 0.0241 USDT 4,051,084.6280 BTS 0.0244 USDT 0.0230 USDT 0.0233 USDT 0.0233 USDT
2022-04-07 0.0241 USDT 4,395,529.1608 BTS 0.0236 USDT 0.0231 USDT 0.0240 USDT 0.0242 USDT
2022-04-06 0.0250 USDT 4,918,736.3408 BTS 0.0267 USDT 0.0237 USDT 0.0244 USDT 0.0244 USDT
2022-04-05 0.0277 USDT 2,365,050.8009 BTS 0.0277 USDT 0.0269 USDT 0.0271 USDT 0.0269 USDT
2022-04-04 0.0284 USDT 4,238,501.2315 BTS 0.0301 USDT 0.0265 USDT 0.0273 USDT 0.0277 USDT
2022-04-03 0.0296 USDT 4,115,038.0984 BTS 0.0291 USDT 0.0282 USDT 0.0289 USDT 0.0302 USDT
2022-04-02 0.0300 USDT 5,094,340.1725 BTS 0.0288 USDT 0.0287 USDT 0.0294 USDT 0.0295 USDT
2022-04-01 0.0284 USDT 3,667,186.8827 BTS 0.0278 USDT 0.0264 USDT 0.0269 USDT 0.0292 USDT
2022-03-31 0.0291 USDT 5,047,457.3277 BTS 0.0290 USDT 0.0274 USDT 0.0280 USDT 0.0277 USDT
2022-03-30 0.0289 USDT 3,391,513.4227 BTS 0.0281 USDT 0.0272 USDT 0.0279 USDT 0.0290 USDT
123...2526