Identifier on Bibox: O3_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
0.0591 USDT |
719,189.1334 |
0.0561 USDT |
0.0521 USDT |
0.0820 USDT |
0.0564 USDT |
| 2024-01-22 |
0.0599 USDT |
559,767.5217 |
0.0634 USDT |
0.0537 USDT |
0.0653 USDT |
0.0567 USDT |
| 2024-01-21 |
0.0628 USDT |
805,622.6328 |
0.0646 USDT |
0.0573 USDT |
0.0698 USDT |
0.0629 USDT |
| 2024-01-20 |
0.0633 USDT |
487,265.3256 |
0.0644 USDT |
0.0613 USDT |
0.0664 USDT |
0.0638 USDT |
| 2024-01-19 |
0.0645 USDT |
782,438.3095 |
0.0710 USDT |
0.0553 USDT |
0.0725 USDT |
0.0600 USDT |
| 2024-01-18 |
0.0690 USDT |
885,832.8433 |
0.0807 USDT |
0.0629 USDT |
0.0807 USDT |
0.0711 USDT |
| 2024-01-17 |
0.0770 USDT |
513,822.3427 |
0.0766 USDT |
0.0718 USDT |
0.0880 USDT |
0.0746 USDT |
| 2024-01-16 |
0.0610 USDT |
640,591.5300 |
0.0534 USDT |
0.0516 USDT |
0.0900 USDT |
0.0752 USDT |
| 2024-01-15 |
0.0538 USDT |
522,020.2127 |
0.0532 USDT |
0.0513 USDT |
0.0580 USDT |
0.0534 USDT |
| 2024-01-14 |
0.0509 USDT |
527,380.2678 |
0.0516 USDT |
0.0487 USDT |
0.0539 USDT |
0.0525 USDT |
| 2024-01-13 |
0.0522 USDT |
768,665.9225 |
0.0501 USDT |
0.0485 USDT |
0.0543 USDT |
0.0538 USDT |
| 2024-01-12 |
0.0618 USDT |
652,599.5638 |
0.0612 USDT |
0.0536 USDT |
0.0781 USDT |
0.0537 USDT |
| 2024-01-11 |
0.0556 USDT |
603,945.6332 |
0.0520 USDT |
0.0515 USDT |
0.0688 USDT |
0.0609 USDT |
| 2024-01-10 |
0.0517 USDT |
870,070.9155 |
0.0551 USDT |
0.0484 USDT |
0.0558 USDT |
0.0520 USDT |
| 2024-01-09 |
0.0538 USDT |
558,917.2821 |
0.0541 USDT |
0.0523 USDT |
0.0572 USDT |
0.0552 USDT |
| 2024-01-08 |
0.0523 USDT |
425,137.5044 |
0.0538 USDT |
0.0504 USDT |
0.0541 USDT |
0.0526 USDT |
| 2024-01-07 |
0.0592 USDT |
1,001,720.4913 |
0.0633 USDT |
0.0536 USDT |
0.0654 USDT |
0.0554 USDT |
| 2024-01-06 |
0.0602 USDT |
1,030,142.5113 |
0.0589 USDT |
0.0552 USDT |
0.0681 USDT |
0.0618 USDT |
| 2024-01-05 |
0.0588 USDT |
857,886.0781 |
0.0586 USDT |
0.0552 USDT |
0.0629 USDT |
0.0589 USDT |
| 2024-01-04 |
0.0522 USDT |
402,054.5291 |
0.0479 USDT |
0.0466 USDT |
0.0626 USDT |
0.0598 USDT |
| 2024-01-03 |
0.0506 USDT |
414,677.2594 |
0.0540 USDT |
0.0445 USDT |
0.0558 USDT |
0.0479 USDT |
| 2024-01-02 |
0.0511 USDT |
363,694.8852 |
0.0501 USDT |
0.0465 USDT |
0.0558 USDT |
0.0539 USDT |
| 2024-01-01 |
0.0485 USDT |
341,082.9451 |
0.0505 USDT |
0.0459 USDT |
0.0517 USDT |
0.0487 USDT |
| 2023-12-31 |
0.0480 USDT |
384,667.8976 |
0.0465 USDT |
0.0458 USDT |
0.0508 USDT |
0.0473 USDT |
| 2023-12-30 |
0.0486 USDT |
474,651.5392 |
0.0502 USDT |
0.0464 USDT |
0.0516 USDT |
0.0470 USDT |
| 2023-12-29 |
0.0520 USDT |
899,717.8326 |
0.0528 USDT |
0.0501 USDT |
0.0581 USDT |
0.0507 USDT |
| 2023-12-28 |
0.0546 USDT |
500,050.8114 |
0.0596 USDT |
0.0501 USDT |
0.0630 USDT |
0.0529 USDT |
| 2023-12-27 |
0.0521 USDT |
409,700.1475 |
0.0497 USDT |
0.0484 USDT |
0.0587 USDT |
0.0557 USDT |
| 2023-12-26 |
0.0494 USDT |
459,374.9727 |
0.0490 USDT |
0.0458 USDT |
0.0549 USDT |
0.0512 USDT |
| 2023-12-25 |
0.0510 USDT |
773,190.8614 |
0.0510 USDT |
0.0474 USDT |
0.0549 USDT |
0.0493 USDT |
| 2023-12-24 |
0.0517 USDT |
772,680.8606 |
0.0412 USDT |
0.0397 USDT |
0.0587 USDT |
0.0530 USDT |
| 2023-12-23 |
0.0398 USDT |
288,363.4716 |
0.0398 USDT |
0.0387 USDT |
0.0403 USDT |
0.0402 USDT |
| 2023-12-22 |
0.0404 USDT |
269,897.7828 |
0.0412 USDT |
0.0385 USDT |
0.0421 USDT |
0.0402 USDT |
| 2023-12-21 |
0.0395 USDT |
835,262.7208 |
0.0390 USDT |
0.0374 USDT |
0.0421 USDT |
0.0407 USDT |
| 2023-12-20 |
0.0378 USDT |
445,796.6576 |
0.0410 USDT |
0.0345 USDT |
0.0421 USDT |
0.0388 USDT |
| 2023-12-19 |
0.0397 USDT |
460,095.9231 |
0.0385 USDT |
0.0374 USDT |
0.0417 USDT |
0.0382 USDT |
| 2023-12-18 |
0.0402 USDT |
871,763.2976 |
0.0423 USDT |
0.0361 USDT |
0.0475 USDT |
0.0385 USDT |
| 2023-12-17 |
0.0393 USDT |
315,068.0644 |
0.0390 USDT |
0.0361 USDT |
0.0529 USDT |
0.0461 USDT |
| 2023-12-16 |
0.0376 USDT |
614,667.4109 |
0.0375 USDT |
0.0344 USDT |
0.0412 USDT |
0.0359 USDT |
| 2023-12-15 |
0.0383 USDT |
432,643.5520 |
0.0395 USDT |
0.0356 USDT |
0.0414 USDT |
0.0389 USDT |
| 2023-12-14 |
0.0380 USDT |
497,320.9689 |
0.0379 USDT |
0.0348 USDT |
0.0425 USDT |
0.0404 USDT |
| 2023-12-13 |
0.0404 USDT |
578,255.6632 |
0.0420 USDT |
0.0378 USDT |
0.0426 USDT |
0.0403 USDT |
| 2023-12-12 |
0.0416 USDT |
248,915.5760 |
0.0424 USDT |
0.0396 USDT |
0.0424 USDT |
0.0409 USDT |
| 2023-12-11 |
0.0433 USDT |
194,698.0180 |
0.0441 USDT |
0.0414 USDT |
0.0456 USDT |
0.0424 USDT |
| 2023-12-10 |
0.0448 USDT |
252,513.2035 |
0.0453 USDT |
0.0437 USDT |
0.0472 USDT |
0.0438 USDT |
| 2023-12-09 |
0.0453 USDT |
400,696.1761 |
0.0455 USDT |
0.0436 USDT |
0.0473 USDT |
0.0465 USDT |
| 2023-12-08 |
0.0431 USDT |
221,903.1950 |
0.0431 USDT |
0.0419 USDT |
0.0442 USDT |
0.0436 USDT |
| 2023-12-07 |
0.0440 USDT |
985,554.6496 |
0.0455 USDT |
0.0407 USDT |
0.0465 USDT |
0.0426 USDT |
| 2023-12-06 |
0.0437 USDT |
588,338.7909 |
0.0433 USDT |
0.0425 USDT |
0.0459 USDT |
0.0458 USDT |
| 2023-12-05 |
0.0414 USDT |
281,353.4623 |
0.0406 USDT |
0.0400 USDT |
0.0458 USDT |
0.0423 USDT |