Crypto exchange Huobi

Market [unlinked] / Tether (USDT)

Identifier on Huobi: zetausdt
Date Price Volume Open Low High Close
2024-06-28 0.8392 USDT 6,517,613.6331 0.8369 USDT 0.8267 USDT 0.8388 USDT 0.8452 USDT
2024-06-27 0.8260 USDT 7,695,037.8793 0.8261 USDT 0.8066 USDT 0.8143 USDT 0.8450 USDT
2024-06-26 0.8403 USDT 8,259,961.2699 0.8553 USDT 0.8198 USDT 0.8220 USDT 0.8211 USDT
2024-06-25 0.8602 USDT 11,155,020.2617 0.8671 USDT 0.8415 USDT 0.8551 USDT 0.8586 USDT
2024-06-24 0.8136 USDT 13,367,012.2882 0.8135 USDT 0.7482 USDT 0.7866 USDT 0.8598 USDT
2024-06-23 0.8476 USDT 7,502,237.9394 0.8383 USDT 0.8127 USDT 0.8270 USDT 0.8344 USDT
2024-06-22 0.8450 USDT 8,148,870.6955 0.8564 USDT 0.8322 USDT 0.8393 USDT 0.8586 USDT
2024-06-21 0.8625 USDT 12,622,904.1569 0.8569 USDT 0.8381 USDT 0.8597 USDT 0.8569 USDT
2024-06-20 0.8691 USDT 10,401,387.3236 0.8400 USDT 0.8316 USDT 0.8488 USDT 0.8706 USDT
2024-06-19 0.8442 USDT 11,402,157.3462 0.8270 USDT 0.8102 USDT 0.8316 USDT 0.8459 USDT
2024-06-18 0.8366 USDT 10,524,464.7712 0.9322 USDT 0.7849 USDT 0.8239 USDT 0.8072 USDT
2024-06-17 0.9811 USDT 9,177,490.3363 1.0367 USDT 0.9187 USDT 0.9613 USDT 0.9555 USDT
2024-06-16 1.0254 USDT 5,110,580.8979 1.0220 USDT 1.0022 USDT 1.0138 USDT 1.0406 USDT
2024-06-15 1.0363 USDT 7,887,453.3095 1.0096 USDT 1.0062 USDT 1.0231 USDT 1.0270 USDT
2024-06-14 1.0422 USDT 8,046,491.0845 1.0436 USDT 0.9754 USDT 0.9975 USDT 0.9806 USDT
2024-06-13 1.0698 USDT 7,767,280.1007 1.1108 USDT 1.0355 USDT 1.0476 USDT 1.0427 USDT
2024-06-12 1.0975 USDT 9,811,551.3891 1.1000 USDT 1.0422 USDT 1.0794 USDT 1.1051 USDT
2024-06-11 1.1143 USDT 8,564,368.3191 1.0925 USDT 1.0557 USDT 1.0844 USDT 1.1145 USDT
2024-06-10 1.1172 USDT 4,785,550.8545 1.1284 USDT 1.0775 USDT 1.0989 USDT 1.1181 USDT
2024-06-09 1.1247 USDT 6,107,462.7353 1.1075 USDT 1.0880 USDT 1.1177 USDT 1.1375 USDT
2024-06-08 1.1554 USDT 7,163,345.6549 1.1378 USDT 1.1091 USDT 1.1374 USDT 1.1317 USDT
2024-06-07 1.2265 USDT 7,448,781.8131 1.2518 USDT 1.0313 USDT 1.1269 USDT 1.1227 USDT
2024-06-06 1.3383 USDT 4,898,592.5706 1.3386 USDT 1.3154 USDT 1.3280 USDT 1.3220 USDT
2024-06-05 1.3527 USDT 5,393,185.9622 1.3318 USDT 1.3285 USDT 1.3425 USDT 1.3408 USDT
2024-06-04 1.3207 USDT 5,750,828.8347 1.3069 USDT 1.2972 USDT 1.3170 USDT 1.3413 USDT
2024-06-03 1.3423 USDT 5,737,056.4324 1.3347 USDT 1.3098 USDT 1.3275 USDT 1.3272 USDT
2024-06-02 1.3245 USDT 5,312,008.9094 1.3135 USDT 1.2928 USDT 1.3070 USDT 1.3273 USDT
2024-06-01 1.3159 USDT 6,334,715.2663 1.3303 USDT 1.3011 USDT 1.3087 USDT 1.3126 USDT
2024-05-31 1.3283 USDT 4,663,588.6240 1.3117 USDT 1.3001 USDT 1.3208 USDT 1.3231 USDT
2024-05-30 1.3535 USDT 5,583,667.2444 1.3826 USDT 1.3067 USDT 1.3222 USDT 1.3504 USDT
2024-05-29 1.4227 USDT 6,116,207.5634 1.4389 USDT 1.3725 USDT 1.3821 USDT 1.3762 USDT
2024-05-28 1.4443 USDT 6,893,745.3741 1.5046 USDT 1.4089 USDT 1.4305 USDT 1.4338 USDT
2024-05-27 1.4716 USDT 3,822,862.5897 1.5004 USDT 1.4565 USDT 1.4666 USDT 1.4734 USDT
2024-05-26 1.5262 USDT 3,996,039.8768 1.5526 USDT 1.4974 USDT 1.5135 USDT 1.5156 USDT
2024-05-25 1.5472 USDT 5,160,313.1266 1.5494 USDT 1.5348 USDT 1.5419 USDT 1.5396 USDT
2024-05-24 1.5337 USDT 5,806,242.4100 1.5108 USDT 1.4713 USDT 1.5002 USDT 1.5537 USDT
2024-05-23 1.5647 USDT 5,460,280.0646 1.5832 USDT 1.5014 USDT 1.5206 USDT 1.5098 USDT
2024-05-22 1.5955 USDT 6,079,309.6720 1.6295 USDT 1.5552 USDT 1.5730 USDT 1.5737 USDT
2024-05-21 1.6681 USDT 8,115,099.4780 1.6943 USDT 1.6021 USDT 1.6225 USDT 1.6299 USDT
2024-05-20 1.5756 USDT 3,341,145.5194 1.5839 USDT 1.5215 USDT 1.5603 USDT 1.5712 USDT
2024-05-19 1.6601 USDT 4,528,050.4186 1.6428 USDT 1.5812 USDT 1.6052 USDT 1.5836 USDT
2024-05-18 1.6618 USDT 3,726,502.4331 1.6500 USDT 1.6196 USDT 1.6309 USDT 1.6309 USDT
2024-05-17 1.6384 USDT 4,810,931.7513 1.6218 USDT 1.5924 USDT 1.6176 USDT 1.6427 USDT
2024-05-16 1.6615 USDT 5,884,539.3198 1.6338 USDT 1.6100 USDT 1.6135 USDT 1.6119 USDT
2024-05-15 1.5555 USDT 6,263,579.3326 1.5312 USDT 1.4828 USDT 1.5205 USDT 1.6366 USDT
2024-05-14 1.5501 USDT 4,476,540.0714 1.5621 USDT 1.4948 USDT 1.5281 USDT 1.5710 USDT
2024-05-13 1.5666 USDT 5,084,905.9012 1.6199 USDT 1.5177 USDT 1.5402 USDT 1.5663 USDT
2024-05-12 1.6615 USDT 4,100,797.6373 1.6901 USDT 1.6046 USDT 1.6258 USDT 1.6196 USDT
2024-05-11 1.6932 USDT 4,097,809.0982 1.6670 USDT 1.6245 USDT 1.6541 USDT 1.7442 USDT
2024-05-10 1.6746 USDT 4,846,830.4558 1.6264 USDT 1.6122 USDT 1.6495 USDT 1.6429 USDT