Crypto exchange Huobi

Market xDai (STAKE) / Tether (USDT)

Identifier on Huobi: stakeusdt
Date Price Volume Open Low High Close
2022-01-19 10.4170 USDT 82,107.6437 STAKE 10.9253 USDT 10.1906 USDT 10.4049 USDT 10.4873 USDT
2022-01-18 10.9225 USDT 4,632.1094 STAKE 11.6410 USDT 10.6900 USDT 10.8845 USDT 10.9325 USDT
2022-01-17 11.9979 USDT 5,141.1312 STAKE 12.6167 USDT 11.5227 USDT 11.5685 USDT 11.5685 USDT
2022-01-16 12.6399 USDT 3,147.8446 STAKE 12.8227 USDT 12.3812 USDT 12.4629 USDT 12.5862 USDT
2022-01-15 13.0269 USDT 8,906.4970 STAKE 12.9725 USDT 12.8531 USDT 12.9735 USDT 12.9680 USDT
2022-01-14 12.8737 USDT 7,453.1664 STAKE 12.8836 USDT 12.6039 USDT 12.7209 USDT 12.8590 USDT
2022-01-13 13.1468 USDT 5,664.1240 STAKE 13.4145 USDT 12.5649 USDT 12.6642 USDT 12.9373 USDT
2022-01-12 13.2070 USDT 3,131.2364 STAKE 13.2450 USDT 12.9610 USDT 13.1031 USDT 13.3753 USDT
2022-01-11 13.2081 USDT 1,665.0651 STAKE 13.1862 USDT 12.9032 USDT 13.0650 USDT 13.2726 USDT
2022-01-10 13.7807 USDT 9,451.0261 STAKE 15.3240 USDT 12.7063 USDT 13.0504 USDT 13.1551 USDT
2022-01-09 15.1194 USDT 6,233.6174 STAKE 15.3875 USDT 14.8948 USDT 15.0426 USDT 15.5452 USDT
2022-01-08 15.8914 USDT 8,371.2424 STAKE 14.5814 USDT 14.4607 USDT 14.5861 USDT 15.6815 USDT
2022-01-07 14.7338 USDT 1,631.4342 STAKE 15.4443 USDT 14.3525 USDT 14.4506 USDT 14.4501 USDT
2022-01-06 15.4782 USDT 7,841.6283 STAKE 15.9356 USDT 14.9899 USDT 15.1581 USDT 15.5773 USDT
2022-01-05 16.9333 USDT 4,688.3247 STAKE 16.9711 USDT 15.9622 USDT 16.0317 USDT 16.0317 USDT
2022-01-04 16.4144 USDT 6,246.0706 STAKE 16.3851 USDT 16.1172 USDT 16.3671 USDT 17.0837 USDT
2022-01-03 16.6280 USDT 2,903.9553 STAKE 16.6139 USDT 16.2930 USDT 16.4368 USDT 16.3895 USDT
2022-01-02 16.8980 USDT 3,651.2612 STAKE 17.0994 USDT 16.5672 USDT 16.5967 USDT 16.5967 USDT
2022-01-01 17.2627 USDT 4,640.8639 STAKE 17.0401 USDT 16.8890 USDT 16.9119 USDT 16.9119 USDT
2021-12-31 17.9815 USDT 12,408.7033 STAKE 17.8424 USDT 16.8784 USDT 17.3954 USDT 16.9605 USDT
2021-12-30 16.5859 USDT 38,523.7252 STAKE 15.1753 USDT 15.0001 USDT 15.2255 USDT 17.1676 USDT
2021-12-29 14.5375 USDT 28,915.7510 STAKE 13.4472 USDT 12.8248 USDT 13.0916 USDT 15.3466 USDT
2021-12-28 13.4076 USDT 14,557.0576 STAKE 14.5684 USDT 12.7267 USDT 13.2082 USDT 13.1790 USDT
2021-12-27 14.9598 USDT 4,788.1703 STAKE 14.9071 USDT 14.7779 USDT 14.8532 USDT 14.9472 USDT
2021-12-26 14.8645 USDT 7,941.1734 STAKE 14.6852 USDT 14.4763 USDT 14.6546 USDT 14.8682 USDT
2021-12-25 14.6118 USDT 11,380.6248 STAKE 14.3055 USDT 14.0702 USDT 14.1602 USDT 14.7655 USDT
2021-12-24 14.5633 USDT 4,207.3641 STAKE 14.5581 USDT 14.2744 USDT 14.3713 USDT 14.3713 USDT
2021-12-23 14.4292 USDT 6,103.8354 STAKE 14.1990 USDT 13.8946 USDT 14.0003 USDT 14.5900 USDT
2021-12-22 14.4632 USDT 3,776.7028 STAKE 14.5659 USDT 14.1100 USDT 14.1954 USDT 14.2400 USDT
2021-12-21 14.5123 USDT 14,335.4866 STAKE 14.3968 USDT 14.1200 USDT 14.3926 USDT 14.4166 USDT
2021-12-20 14.2886 USDT 21,748.5226 STAKE 14.2614 USDT 13.6791 USDT 14.1959 USDT 14.5605 USDT
2021-12-19 14.2760 USDT 12,443.5050 STAKE 14.4855 USDT 13.9193 USDT 14.2842 USDT 14.5047 USDT
2021-12-18 14.4481 USDT 9,794.6944 STAKE 14.3322 USDT 13.8502 USDT 14.1998 USDT 14.5224 USDT
2021-12-17 14.2994 USDT 14,900.5724 STAKE 14.5248 USDT 13.7348 USDT 14.0348 USDT 14.3455 USDT
2021-12-16 14.5702 USDT 14,163.9240 STAKE 14.5716 USDT 14.2095 USDT 14.4560 USDT 14.4868 USDT
2021-12-15 13.5816 USDT 36,801.9016 STAKE 12.9806 USDT 12.5645 USDT 12.7471 USDT 14.4864 USDT
2021-12-14 12.1033 USDT 45,011.4497 STAKE 11.7639 USDT 11.4960 USDT 11.7747 USDT 12.9582 USDT
2021-12-13 12.7917 USDT 26,205.9297 STAKE 14.0727 USDT 11.4992 USDT 11.5906 USDT 11.8081 USDT
2021-12-12 14.2059 USDT 14,943.2355 STAKE 14.3688 USDT 13.7552 USDT 13.8700 USDT 14.5438 USDT
2021-12-11 13.5148 USDT 11,627.1132 STAKE 13.1141 USDT 13.0674 USDT 13.2114 USDT 13.5726 USDT
2021-12-10 13.9069 USDT 15,769.9510 STAKE 14.4908 USDT 13.3871 USDT 13.5740 USDT 13.6929 USDT
2021-12-09 14.7328 USDT 95,429.5428 STAKE 13.3661 USDT 13.2490 USDT 13.7284 USDT 14.4564 USDT
2021-12-08 13.0899 USDT 22,894.0618 STAKE 12.6353 USDT 12.5276 USDT 12.7591 USDT 13.5198 USDT
2021-12-07 12.7355 USDT 9,356.8007 STAKE 12.5564 USDT 12.4626 USDT 12.6782 USDT 12.6702 USDT
2021-12-06 12.2521 USDT 13,387.3203 STAKE 12.4487 USDT 11.8082 USDT 12.0563 USDT 12.4699 USDT
2021-12-05 12.4775 USDT 28,027.2786 STAKE 12.3373 USDT 12.0634 USDT 12.3479 USDT 12.2706 USDT
2021-12-04 12.5515 USDT 139,366.5603 STAKE 13.3301 USDT 10.5001 USDT 12.2340 USDT 12.3208 USDT
2021-12-03 13.6497 USDT 185,969.6520 STAKE 13.6631 USDT 13.2000 USDT 13.3750 USDT 13.3130 USDT
2021-12-02 12.9626 USDT 512,285.0282 STAKE 13.0952 USDT 12.8030 USDT 12.8594 USDT 13.6622 USDT
2021-12-01 13.3536 USDT 29,523.5728 STAKE 13.9826 USDT 12.9501 USDT 13.0548 USDT 13.0318 USDT