Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: dechatusdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.9775 USDT | 6,567,603.7434 | 0.9520 USDT | 0.9502 USDT | 0.9626 USDT | 1.0255 USDT |
| 2024-05-02 | 0.9422 USDT | 9,893,367.0462 | 0.9573 USDT | 0.9135 USDT | 0.9247 USDT | 0.9544 USDT |
| 2024-05-01 | 0.9322 USDT | 11,997,547.3972 | 0.9487 USDT | 0.9053 USDT | 0.9250 USDT | 0.9614 USDT |
| 2024-04-30 | 1.0247 USDT | 5,900,993.3667 | 1.0435 USDT | 0.9560 USDT | 0.9695 USDT | 0.9641 USDT |
| 2024-04-29 | 0.9859 USDT | 6,673,136.5152 | 0.9925 USDT | 0.9598 USDT | 0.9839 USDT | 0.9807 USDT |
| 2024-04-28 | 1.0056 USDT | 7,261,789.4005 | 0.9870 USDT | 0.9715 USDT | 0.9892 USDT | 1.0293 USDT |
| 2024-04-27 | 1.0203 USDT | 5,171,719.4847 | 1.0504 USDT | 0.9813 USDT | 1.0140 USDT | 1.0326 USDT |
| 2024-04-26 | 1.1702 USDT | 6,702,258.2826 | 1.2568 USDT | 1.0500 USDT | 1.0807 USDT | 1.1125 USDT |
| 2024-04-25 | 1.2818 USDT | 7,721,488.2723 | 1.2885 USDT | 1.2413 USDT | 1.2626 USDT | 1.3054 USDT |
| 2024-04-24 | 1.3127 USDT | 3,978,097.7110 | 1.3681 USDT | 1.2711 USDT | 1.2976 USDT | 1.2852 USDT |
| 2024-04-23 | 1.3869 USDT | 4,752,524.4548 | 1.3934 USDT | 1.3355 USDT | 1.3622 USDT | 1.4091 USDT |
| 2024-04-22 | 1.4299 USDT | 5,269,537.2193 | 1.4667 USDT | 1.3508 USDT | 1.3835 USDT | 1.3861 USDT |
| 2024-04-21 | 1.4631 USDT | 5,482,247.3006 | 1.5882 USDT | 1.3933 USDT | 1.4264 USDT | 1.4695 USDT |
| 2024-04-20 | 1.3829 USDT | 5,195,912.5849 | 1.3691 USDT | 1.3439 USDT | 1.3734 USDT | 1.4029 USDT |
| 2024-04-19 | 1.3125 USDT | 8,035,028.5329 | 1.2951 USDT | 1.2529 USDT | 1.2780 USDT | 1.3641 USDT |
| 2024-04-18 | 1.3079 USDT | 8,201,499.5504 | 1.3251 USDT | 1.2331 USDT | 1.2730 USDT | 1.2965 USDT |
| 2024-04-17 | 1.5348 USDT | 3,850,645.7572 | 1.5725 USDT | 1.4188 USDT | 1.4799 USDT | 1.4196 USDT |
| 2024-04-16 | 1.5381 USDT | 5,328,963.8899 | 1.5884 USDT | 1.4774 USDT | 1.5375 USDT | 1.5118 USDT |
| 2024-04-15 | 1.6534 USDT | 4,719,637.1989 | 1.6284 USDT | 1.5482 USDT | 1.5964 USDT | 1.5562 USDT |
| 2024-04-14 | 1.6063 USDT | 8,930,882.4404 | 1.5234 USDT | 1.4765 USDT | 1.5217 USDT | 1.5706 USDT |
| 2024-04-13 | 1.8208 USDT | 5,367,969.6504 | 1.7690 USDT | 1.7000 USDT | 1.7520 USDT | 1.9110 USDT |
| 2024-04-12 | 1.9941 USDT | 3,541,661.3147 | 2.1551 USDT | 1.7801 USDT | 1.8542 USDT | 1.8277 USDT |
| 2024-04-11 | 2.0801 USDT | 4,113,956.6615 | 1.8749 USDT | 1.8494 USDT | 1.8852 USDT | 2.1874 USDT |
| 2024-04-10 | 1.8730 USDT | 4,379,017.6795 | 1.8866 USDT | 1.7999 USDT | 1.8489 USDT | 1.8641 USDT |
| 2024-04-09 | 1.9350 USDT | 5,051,067.8019 | 1.9714 USDT | 1.8129 USDT | 1.8765 USDT | 1.8782 USDT |
| 2024-04-08 | 1.9927 USDT | 2,709,348.8067 | 1.9832 USDT | 1.9615 USDT | 1.9893 USDT | 1.9842 USDT |
| 2024-04-07 | 1.9829 USDT | 3,147,516.4378 | 1.9996 USDT | 1.9283 USDT | 1.9731 USDT | 1.9635 USDT |
| 2024-04-06 | 1.8832 USDT | 4,088,002.0069 | 1.8138 USDT | 1.8032 USDT | 1.8230 USDT | 1.9768 USDT |
| 2024-04-05 | 1.9248 USDT | 3,314,184.7233 | 1.9640 USDT | 1.7961 USDT | 1.8405 USDT | 1.8297 USDT |
| 2024-04-04 | 1.9762 USDT | 3,396,673.7915 | 1.9653 USDT | 1.9454 USDT | 1.9647 USDT | 1.9604 USDT |
| 2024-04-03 | 1.9749 USDT | 4,460,271.3462 | 2.0038 USDT | 1.9300 USDT | 1.9674 USDT | 1.9592 USDT |
| 2024-04-02 | 1.9569 USDT | 6,054,957.4221 | 2.0157 USDT | 1.8670 USDT | 1.9111 USDT | 1.9975 USDT |
| 2024-04-01 | 1.9677 USDT | 3,685,141.4296 | 2.0674 USDT | 1.8747 USDT | 1.9145 USDT | 2.0417 USDT |
| 2024-03-31 | 2.1333 USDT | 3,475,170.5435 | 2.2250 USDT | 2.0664 USDT | 2.1182 USDT | 2.1225 USDT |
| 2024-03-30 | 2.3471 USDT | 2,557,629.5629 | 2.3857 USDT | 2.2830 USDT | 2.3141 USDT | 2.3113 USDT |
| 2024-03-29 | 2.1821 USDT | 3,621,057.0442 | 2.2023 USDT | 2.0367 USDT | 2.0999 USDT | 2.1971 USDT |
| 2024-03-28 | 2.3611 USDT | 1,820,517.6265 | 2.4399 USDT | 2.2421 USDT | 2.3342 USDT | 2.3333 USDT |
| 2024-03-27 | 2.6576 USDT | 2,252,375.2065 | 2.6030 USDT | 2.2117 USDT | 2.3563 USDT | 2.3669 USDT |
| 2024-03-26 | 2.8689 USDT | 2,569,285.4766 | 3.0641 USDT | 2.5710 USDT | 2.6928 USDT | 2.6141 USDT |
| 2024-03-25 | 3.0232 USDT | 2,454,480.6053 | 3.1448 USDT | 2.9263 USDT | 3.0176 USDT | 3.1094 USDT |
| 2024-03-24 | 3.1030 USDT | 2,443,270.3402 | 3.0957 USDT | 3.0064 USDT | 3.0940 USDT | 3.1391 USDT |
| 2024-03-23 | 3.6690 USDT | 2,222,207.3296 | 4.0216 USDT | 3.1239 USDT | 3.4277 USDT | 3.2984 USDT |
| 2024-03-22 | 3.6233 USDT | 3,129,619.0363 | 3.3136 USDT | 3.0789 USDT | 3.1971 USDT | 3.9065 USDT |
| 2024-03-21 | 3.1171 USDT | 2,934,294.7683 | 3.1368 USDT | 2.9338 USDT | 2.9929 USDT | 3.1743 USDT |
| 2024-03-20 | 2.6158 USDT | 3,822,253.0975 | 2.5835 USDT | 2.4418 USDT | 2.5896 USDT | 2.6413 USDT |
| 2024-03-19 | 2.8697 USDT | 1,087,454.4340 | 3.1352 USDT | 2.5559 USDT | 2.6630 USDT | 2.6996 USDT |
| 2024-03-18 | 3.0854 USDT | 42,442.6188 | 3.4712 USDT | 2.8662 USDT | 2.9110 USDT | 2.9110 USDT |
| 2024-03-17 | 3.0565 USDT | 27,609.0195 | 2.9498 USDT | 2.9008 USDT | 2.9916 USDT | 3.2393 USDT |
| 2024-03-16 | 3.2070 USDT | 19,326.2136 | 3.2054 USDT | 2.9536 USDT | 3.0278 USDT | 3.0048 USDT |
| 2024-03-15 | 3.7190 USDT | 47,043.5232 | 3.8570 USDT | 3.2738 USDT | 3.4451 USDT | 3.5569 USDT |
12