Identifier on Bibox: O3_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-04 |
0.0408 USDT |
464,917.1971 |
0.0402 USDT |
0.0397 USDT |
0.0425 USDT |
0.0401 USDT |
| 2023-12-03 |
0.0391 USDT |
498,250.7988 |
0.0406 USDT |
0.0357 USDT |
0.0500 USDT |
0.0438 USDT |
| 2023-12-02 |
0.0384 USDT |
425,863.2206 |
0.0375 USDT |
0.0355 USDT |
0.0447 USDT |
0.0370 USDT |
| 2023-12-01 |
0.0345 USDT |
274,120.3405 |
0.0342 USDT |
0.0323 USDT |
0.0381 USDT |
0.0379 USDT |
| 2023-11-30 |
0.0367 USDT |
392,543.5076 |
0.0378 USDT |
0.0353 USDT |
0.0379 USDT |
0.0372 USDT |
| 2023-11-29 |
0.0388 USDT |
472,237.5953 |
0.0389 USDT |
0.0359 USDT |
0.0491 USDT |
0.0375 USDT |
| 2023-11-28 |
0.0394 USDT |
658,417.7663 |
0.0361 USDT |
0.0358 USDT |
0.0524 USDT |
0.0389 USDT |
| 2023-11-27 |
0.0397 USDT |
345,811.5749 |
0.0403 USDT |
0.0358 USDT |
0.0437 USDT |
0.0364 USDT |
| 2023-11-26 |
0.0421 USDT |
744,341.2180 |
0.0397 USDT |
0.0397 USDT |
0.0517 USDT |
0.0401 USDT |
| 2023-11-25 |
0.0425 USDT |
726,977.6505 |
0.0401 USDT |
0.0383 USDT |
0.0502 USDT |
0.0402 USDT |
| 2023-11-24 |
0.0337 USDT |
436,055.3469 |
0.0297 USDT |
0.0297 USDT |
0.0566 USDT |
0.0431 USDT |
| 2023-11-23 |
0.0301 USDT |
139,861.9127 |
0.0294 USDT |
0.0294 USDT |
0.0307 USDT |
0.0303 USDT |
| 2023-11-22 |
0.0300 USDT |
290,404.1037 |
0.0311 USDT |
0.0201 USDT |
0.0328 USDT |
0.0292 USDT |
| 2023-11-21 |
0.0312 USDT |
77,438.1069 |
0.0312 USDT |
0.0307 USDT |
0.0317 USDT |
0.0314 USDT |
| 2023-11-20 |
0.0336 USDT |
71,072.6558 |
0.0333 USDT |
0.0330 USDT |
0.0342 USDT |
0.0335 USDT |
| 2023-11-19 |
0.0333 USDT |
39,368.9440 |
0.0333 USDT |
0.0330 USDT |
0.0336 USDT |
0.0331 USDT |
| 2023-11-18 |
0.0334 USDT |
46,876.2081 |
0.0332 USDT |
0.0330 USDT |
0.0342 USDT |
0.0335 USDT |
| 2023-11-17 |
0.0354 USDT |
91,110.6405 |
0.0346 USDT |
0.0330 USDT |
0.0374 USDT |
0.0337 USDT |
| 2023-11-16 |
0.0346 USDT |
28,841.3972 |
0.0349 USDT |
0.0342 USDT |
0.0352 USDT |
0.0347 USDT |
| 2023-11-15 |
0.0340 USDT |
65,304.9930 |
0.0340 USDT |
0.0331 USDT |
0.0349 USDT |
0.0342 USDT |
| 2023-11-14 |
0.0338 USDT |
24,901.4188 |
0.0340 USDT |
0.0332 USDT |
0.0341 USDT |
0.0333 USDT |
| 2023-11-13 |
0.0343 USDT |
46,908.7171 |
0.0337 USDT |
0.0336 USDT |
0.0357 USDT |
0.0340 USDT |
| 2023-11-12 |
0.0336 USDT |
76,078.9820 |
0.0345 USDT |
0.0330 USDT |
0.0348 USDT |
0.0344 USDT |
| 2023-11-11 |
0.0358 USDT |
68,348.7325 |
0.0351 USDT |
0.0343 USDT |
0.0387 USDT |
0.0345 USDT |
| 2023-11-10 |
0.0350 USDT |
152,497.1068 |
0.0338 USDT |
0.0338 USDT |
0.0363 USDT |
0.0359 USDT |
| 2023-11-09 |
0.0357 USDT |
279,571.6627 |
0.0339 USDT |
0.0330 USDT |
0.0388 USDT |
0.0342 USDT |
| 2023-11-08 |
0.0333 USDT |
435,909.6760 |
0.0325 USDT |
0.0325 USDT |
0.0340 USDT |
0.0340 USDT |
| 2023-11-07 |
0.0322 USDT |
288,998.9707 |
0.0310 USDT |
0.0307 USDT |
0.0339 USDT |
0.0327 USDT |
| 2023-11-06 |
0.0316 USDT |
121,260.7663 |
0.0306 USDT |
0.0306 USDT |
0.0325 USDT |
0.0310 USDT |
| 2023-11-05 |
0.0316 USDT |
179,261.1068 |
0.0315 USDT |
0.0306 USDT |
0.0324 USDT |
0.0306 USDT |
| 2023-11-04 |
0.0307 USDT |
146,864.5134 |
0.0296 USDT |
0.0296 USDT |
0.0324 USDT |
0.0323 USDT |
| 2023-11-03 |
0.0301 USDT |
91,994.1103 |
0.0309 USDT |
0.0293 USDT |
0.0309 USDT |
0.0298 USDT |
| 2023-11-02 |
0.0307 USDT |
99,081.6986 |
0.0303 USDT |
0.0294 USDT |
0.0311 USDT |
0.0305 USDT |
| 2023-11-01 |
0.0297 USDT |
43,890.5060 |
0.0299 USDT |
0.0294 USDT |
0.0301 USDT |
0.0295 USDT |
| 2023-10-31 |
0.0296 USDT |
21,888.9378 |
0.0301 USDT |
0.0294 USDT |
0.0301 USDT |
0.0294 USDT |