Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: ensusdt
Date Price Volume Open Low High Close
2024-02-07 21.5009 USDT 94,069.5878 22.2943 USDT 20.5797 USDT 20.9420 USDT 21.1139 USDT
2024-02-06 21.6483 USDT 80,877.3893 20.1998 USDT 19.8200 USDT 20.5081 USDT 22.4174 USDT
2024-02-05 18.7162 USDT 100,334.2293 17.9496 USDT 17.4963 USDT 17.8283 USDT 19.8287 USDT
2024-02-04 17.4188 USDT 53,717.9415 17.4202 USDT 17.0271 USDT 17.1684 USDT 17.9532 USDT
2024-02-03 17.6044 USDT 98,323.3896 17.7928 USDT 17.2154 USDT 17.4084 USDT 17.6601 USDT
2024-02-02 17.6465 USDT 136,885.8568 17.5288 USDT 17.3240 USDT 17.5555 USDT 17.4909 USDT
2024-02-01 17.4455 USDT 113,743.1806 17.8328 USDT 17.1108 USDT 17.3549 USDT 17.6339 USDT
2024-01-31 18.6806 USDT 96,485.7200 19.1877 USDT 18.1737 USDT 18.4093 USDT 18.1876 USDT
2024-01-30 19.4186 USDT 132,613.0452 19.9232 USDT 18.6814 USDT 18.8514 USDT 19.7783 USDT
2024-01-29 18.7872 USDT 93,479.8244 18.4790 USDT 18.2928 USDT 18.5388 USDT 18.9670 USDT
2024-01-28 19.2466 USDT 101,395.9543 19.6191 USDT 18.6467 USDT 18.8535 USDT 18.7381 USDT
2024-01-27 19.4166 USDT 97,965.1935 19.5904 USDT 19.1241 USDT 19.3386 USDT 19.5555 USDT
2024-01-26 19.7697 USDT 157,045.6852 17.8767 USDT 17.6605 USDT 18.1043 USDT 19.5862 USDT
2024-01-25 17.7241 USDT 125,006.1956 18.3722 USDT 16.9141 USDT 17.6300 USDT 17.4780 USDT
2024-01-24 16.8511 USDT 231,505.6745 16.6296 USDT 16.0677 USDT 16.3199 USDT 18.3287 USDT
2024-01-23 16.6655 USDT 210,992.3447 17.4214 USDT 15.5867 USDT 16.1033 USDT 15.9536 USDT
2024-01-22 18.1957 USDT 107,023.4148 18.4470 USDT 17.2742 USDT 17.9127 USDT 17.8523 USDT
2024-01-21 18.9818 USDT 177,980.5814 18.9667 USDT 18.3990 USDT 18.6121 USDT 18.4394 USDT
2024-01-20 19.0453 USDT 195,106.1489 20.0239 USDT 18.3117 USDT 18.5612 USDT 19.0361 USDT
2024-01-19 19.8496 USDT 170,947.7679 21.1144 USDT 18.4233 USDT 19.4682 USDT 18.7175 USDT
2024-01-18 21.6978 USDT 194,223.1891 22.0327 USDT 20.7397 USDT 21.4050 USDT 21.3092 USDT
2024-01-17 22.8378 USDT 135,213.2244 23.2844 USDT 21.5143 USDT 21.8481 USDT 21.6563 USDT
2024-01-16 22.5278 USDT 172,940.2207 23.4484 USDT 21.3705 USDT 21.9512 USDT 23.1492 USDT
2024-01-15 24.1033 USDT 165,606.5719 23.6973 USDT 23.2551 USDT 23.7759 USDT 23.5693 USDT
2024-01-14 25.1769 USDT 132,399.1657 23.2608 USDT 23.1890 USDT 23.7551 USDT 24.1157 USDT
2024-01-13 23.5468 USDT 220,498.0633 23.7139 USDT 21.9509 USDT 23.2276 USDT 23.3045 USDT
2024-01-12 23.3192 USDT 228,418.6856 24.3915 USDT 20.7526 USDT 21.4175 USDT 23.1463 USDT
2024-01-11 21.2114 USDT 290,089.5162 17.6967 USDT 17.4318 USDT 18.2053 USDT 23.3654 USDT
2024-01-10 14.8568 USDT 252,414.2474 13.0967 USDT 13.0093 USDT 14.3094 USDT 16.2155 USDT
2024-01-09 13.2592 USDT 86,196.8009 13.5448 USDT 12.5104 USDT 12.7538 USDT 12.7108 USDT
2024-01-08 13.1549 USDT 119,397.1818 11.7867 USDT 11.5530 USDT 11.8639 USDT 13.6071 USDT
2024-01-07 12.8756 USDT 295,674.7491 13.0075 USDT 12.1533 USDT 12.2874 USDT 12.2230 USDT
2024-01-06 13.2905 USDT 553,773.4853 14.3202 USDT 12.2744 USDT 12.8435 USDT 13.1790 USDT
2024-01-05 14.2352 USDT 495,620.8263 15.0395 USDT 13.3800 USDT 13.7316 USDT 13.8033 USDT
2024-01-04 14.3487 USDT 333,394.5645 12.7246 USDT 11.8890 USDT 12.5952 USDT 14.8303 USDT
2024-01-03 12.9335 USDT 22,962.2612 10.3020 USDT 8.8800 USDT 10.1566 USDT 13.2795 USDT
2024-01-02 10.3013 USDT 2,221.5465 10.2500 USDT 9.8982 USDT 9.9191 USDT 9.9191 USDT
2024-01-01 9.8372 USDT 483.5231 9.7238 USDT 9.6850 USDT 9.6850 USDT 9.8354 USDT
2023-12-31 10.0006 USDT 2,778.0856 9.9014 USDT 9.7080 USDT 9.7847 USDT 9.9124 USDT
2023-12-30 9.9970 USDT 636.7236 9.8861 USDT 9.8446 USDT 9.8446 USDT 9.9742 USDT
2023-12-29 10.0478 USDT 112,084.4804 10.2514 USDT 9.7597 USDT 9.8750 USDT 9.8982 USDT
2023-12-28 10.4618 USDT 267,039.6438 10.3716 USDT 10.2501 USDT 10.2737 USDT 10.2539 USDT
2023-12-27 10.2833 USDT 310,581.3733 10.3412 USDT 9.6910 USDT 9.8819 USDT 10.3773 USDT
2023-12-26 10.1209 USDT 300,902.7861 9.8126 USDT 9.1300 USDT 9.7619 USDT 10.1098 USDT
2023-12-25 9.7809 USDT 306,798.7319 9.3554 USDT 9.3087 USDT 9.5042 USDT 9.8125 USDT
2023-12-24 9.1168 USDT 314,707.9938 9.1272 USDT 8.8924 USDT 9.0403 USDT 9.2709 USDT
2023-12-23 8.9060 USDT 305,288.5776 8.9462 USDT 8.6803 USDT 8.8175 USDT 8.9919 USDT
2023-12-22 8.7260 USDT 387,394.8341 8.5410 USDT 8.4320 USDT 8.5757 USDT 8.8864 USDT
2023-12-21 8.4799 USDT 370,345.6891 8.5043 USDT 8.3557 USDT 8.4551 USDT 8.4919 USDT
2023-12-20 8.3909 USDT 387,813.3361 8.1493 USDT 8.1048 USDT 8.2297 USDT 8.4676 USDT