Crypto exchange Huobi
Market [unlinked] / Tether (USDT)
Identifier on Huobi: zetausdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.7098 USDT | 97,748.4688 | 1.3011 USDT | 1.3011 USDT | 1.3309 USDT | 1.7933 USDT |
| 2024-05-02 | 1.3177 USDT | 47,768.0654 | 1.3602 USDT | 1.2500 USDT | 1.2936 USDT | 1.3024 USDT |
| 2024-05-01 | 1.3494 USDT | 102,728.1440 | 1.2398 USDT | 1.1034 USDT | 1.1635 USDT | 1.3642 USDT |
| 2024-04-30 | 1.2102 USDT | 15,332.2654 | 1.2094 USDT | 1.1603 USDT | 1.1889 USDT | 1.1731 USDT |
| 2024-04-29 | 1.1342 USDT | 6,195.0677 | 1.1715 USDT | 1.1128 USDT | 1.1167 USDT | 1.1459 USDT |
| 2024-04-28 | 1.2349 USDT | 17,291.2114 | 1.1950 USDT | 1.1950 USDT | 1.2048 USDT | 1.2112 USDT |
| 2024-04-27 | 1.1429 USDT | 5,491.8828 | 1.1672 USDT | 1.1143 USDT | 1.1366 USDT | 1.1379 USDT |
| 2024-04-26 | 1.2032 USDT | 163,876.2935 | 1.2230 USDT | 1.1572 USDT | 1.1859 USDT | 1.1867 USDT |
| 2024-04-25 | 1.2240 USDT | 551,758.4040 | 1.2399 USDT | 1.1780 USDT | 1.1911 USDT | 1.2561 USDT |
| 2024-04-24 | 1.3270 USDT | 3,497,929.4252 | 1.2891 USDT | 1.2790 USDT | 1.3050 USDT | 1.3131 USDT |
| 2024-04-23 | 1.3074 USDT | 4,862,853.3634 | 1.3254 USDT | 1.2734 USDT | 1.2965 USDT | 1.3186 USDT |
| 2024-04-22 | 1.3379 USDT | 5,267,437.8258 | 1.3150 USDT | 1.3035 USDT | 1.3218 USDT | 1.3418 USDT |
| 2024-04-21 | 1.3216 USDT | 5,928,796.3295 | 1.3506 USDT | 1.2702 USDT | 1.3016 USDT | 1.3123 USDT |
| 2024-04-20 | 1.2478 USDT | 5,252,827.1464 | 1.2308 USDT | 1.2093 USDT | 1.2350 USDT | 1.3474 USDT |
| 2024-04-19 | 1.2104 USDT | 8,236,660.2733 | 1.2199 USDT | 1.0843 USDT | 1.1331 USDT | 1.2444 USDT |
| 2024-04-18 | 1.2068 USDT | 8,639,179.0532 | 1.2167 USDT | 1.1500 USDT | 1.1788 USDT | 1.2211 USDT |
| 2024-04-17 | 1.2063 USDT | 4,813,176.8788 | 1.2533 USDT | 1.1273 USDT | 1.1612 USDT | 1.1410 USDT |
| 2024-04-16 | 1.2518 USDT | 6,227,842.7196 | 1.2182 USDT | 1.1432 USDT | 1.1976 USDT | 1.2434 USDT |
| 2024-04-15 | 1.2476 USDT | 6,313,971.3194 | 1.2630 USDT | 1.1838 USDT | 1.2028 USDT | 1.1857 USDT |
| 2024-04-14 | 1.1646 USDT | 11,644,512.0288 | 1.0915 USDT | 1.0453 USDT | 1.0860 USDT | 1.2202 USDT |
| 2024-04-13 | 1.2363 USDT | 6,916,274.8687 | 1.2151 USDT | 1.1349 USDT | 1.1834 USDT | 1.2591 USDT |
| 2024-04-12 | 1.6252 USDT | 4,322,845.4844 | 1.6629 USDT | 1.3458 USDT | 1.5370 USDT | 1.4263 USDT |
| 2024-04-11 | 1.6883 USDT | 4,942,319.7230 | 1.7035 USDT | 1.6315 USDT | 1.6596 USDT | 1.6595 USDT |
| 2024-04-10 | 1.7071 USDT | 4,785,005.2343 | 1.7768 USDT | 1.6062 USDT | 1.6641 USDT | 1.6836 USDT |
| 2024-04-09 | 1.8889 USDT | 5,099,406.1111 | 1.8959 USDT | 1.7831 USDT | 1.8167 USDT | 1.7967 USDT |
| 2024-04-08 | 1.8858 USDT | 2,722,176.1397 | 1.8724 USDT | 1.8353 USDT | 1.8463 USDT | 1.8750 USDT |
| 2024-04-07 | 1.8793 USDT | 2,857,377.0542 | 1.8576 USDT | 1.8506 USDT | 1.8606 USDT | 1.8557 USDT |
| 2024-04-06 | 1.8686 USDT | 3,842,669.5782 | 1.8680 USDT | 1.8121 USDT | 1.8389 USDT | 1.8569 USDT |
| 2024-04-05 | 1.8921 USDT | 3,230,840.6620 | 1.9286 USDT | 1.8292 USDT | 1.8879 USDT | 1.8945 USDT |
| 2024-04-04 | 1.8600 USDT | 3,351,234.8180 | 1.8389 USDT | 1.7939 USDT | 1.8336 USDT | 1.9000 USDT |
| 2024-04-03 | 1.8454 USDT | 4,557,107.4815 | 1.7803 USDT | 1.7172 USDT | 1.7897 USDT | 1.8220 USDT |
| 2024-04-02 | 1.8304 USDT | 6,304,394.4998 | 1.9785 USDT | 1.7652 USDT | 1.8025 USDT | 1.7855 USDT |
| 2024-04-01 | 2.0241 USDT | 3,448,688.4645 | 2.0880 USDT | 1.9317 USDT | 1.9694 USDT | 1.9596 USDT |
| 2024-03-31 | 2.0997 USDT | 3,444,278.3463 | 2.0934 USDT | 2.0631 USDT | 2.0811 USDT | 2.0746 USDT |
| 2024-03-30 | 2.1660 USDT | 2,738,712.6995 | 2.1091 USDT | 2.1035 USDT | 2.1536 USDT | 2.1479 USDT |
| 2024-03-29 | 2.0917 USDT | 3,681,310.5978 | 2.0958 USDT | 2.0346 USDT | 2.0660 USDT | 2.0846 USDT |
| 2024-03-28 | 2.1241 USDT | 3,336,859.9397 | 2.0823 USDT | 2.0300 USDT | 2.0720 USDT | 2.1391 USDT |
| 2024-03-27 | 2.1272 USDT | 4,351,648.2628 | 2.1507 USDT | 2.0395 USDT | 2.0958 USDT | 2.0849 USDT |
| 2024-03-26 | 2.2126 USDT | 3,152,195.9724 | 2.0998 USDT | 2.0963 USDT | 2.1220 USDT | 2.2189 USDT |
| 2024-03-25 | 2.0680 USDT | 3,498,500.1400 | 2.0448 USDT | 2.0304 USDT | 2.0486 USDT | 2.1271 USDT |
| 2024-03-24 | 1.9973 USDT | 3,766,028.8033 | 1.9852 USDT | 1.9373 USDT | 1.9602 USDT | 2.0465 USDT |
| 2024-03-23 | 2.0142 USDT | 3,798,954.9940 | 1.9934 USDT | 1.9552 USDT | 1.9953 USDT | 2.0477 USDT |
| 2024-03-22 | 2.0207 USDT | 5,369,277.4424 | 2.0841 USDT | 1.9298 USDT | 1.9653 USDT | 1.9694 USDT |
| 2024-03-21 | 2.1249 USDT | 4,203,485.4500 | 2.1074 USDT | 2.0292 USDT | 2.0874 USDT | 2.1202 USDT |
| 2024-03-20 | 1.9174 USDT | 5,278,960.7322 | 1.9588 USDT | 1.7991 USDT | 1.8563 USDT | 1.9601 USDT |
| 2024-03-19 | 2.0320 USDT | 1,465,347.5160 | 1.8717 USDT | 1.6664 USDT | 1.7405 USDT | 2.0106 USDT |
| 2024-03-18 | 2.0346 USDT | 47,898.9580 | 2.0971 USDT | 1.8342 USDT | 1.8659 USDT | 1.8657 USDT |
| 2024-03-17 | 2.0091 USDT | 26,711.4262 | 2.0277 USDT | 1.8952 USDT | 1.9501 USDT | 2.0950 USDT |
| 2024-03-16 | 2.2291 USDT | 29,787.1214 | 2.0906 USDT | 2.0790 USDT | 2.1238 USDT | 2.1878 USDT |
| 2024-03-15 | 2.0644 USDT | 39,645.8412 | 2.2680 USDT | 1.8659 USDT | 2.0036 USDT | 2.1239 USDT |
12