Identifier on Huobi: eth3lusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
0.0195 USDT |
228,489.3247 |
0.0200 USDT |
0.0183 USDT |
0.0191 USDT |
0.0186 USDT |
| 2022-11-20 |
0.0223 USDT |
1,209,839.0338 |
0.0242 USDT |
0.0209 USDT |
0.0217 USDT |
0.0217 USDT |
| 2022-11-19 |
0.0236 USDT |
617,779.6150 |
0.0237 USDT |
0.0230 USDT |
0.0231 USDT |
0.0237 USDT |
| 2022-11-18 |
0.0242 USDT |
1,848,710.0994 |
0.0247 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2022-11-17 |
0.0235 USDT |
721,788.3226 |
0.0255 USDT |
0.0226 USDT |
0.0237 USDT |
0.0247 USDT |
| 2022-11-16 |
0.0267 USDT |
843,344.9311 |
0.0269 USDT |
0.0253 USDT |
0.0258 USDT |
0.0258 USDT |
| 2022-11-15 |
0.0274 USDT |
1,182,277.6367 |
0.0263 USDT |
0.0257 USDT |
0.0269 USDT |
0.0269 USDT |
| 2022-11-14 |
0.0251 USDT |
3,395,885.8145 |
0.0253 USDT |
0.0220 USDT |
0.0231 USDT |
0.0245 USDT |
| 2022-11-13 |
0.0258 USDT |
2,760,185.3942 |
0.0274 USDT |
0.0240 USDT |
0.0249 USDT |
0.0251 USDT |
| 2022-11-12 |
0.0278 USDT |
1,286,775.0214 |
0.0295 USDT |
0.0252 USDT |
0.0277 USDT |
0.0278 USDT |
| 2022-11-11 |
0.0275 USDT |
3,538,324.4608 |
0.0316 USDT |
0.0233 USDT |
0.0273 USDT |
0.0275 USDT |
| 2022-11-10 |
0.0296 USDT |
1,483,387.2703 |
0.0200 USDT |
0.0200 USDT |
0.0232 USDT |
0.0298 USDT |
| 2022-11-09 |
0.0286 USDT |
6,279,160.1337 |
0.0366 USDT |
0.0216 USDT |
0.0244 USDT |
0.0244 USDT |
| 2022-11-08 |
0.0467 USDT |
5,507,929.3387 |
0.0642 USDT |
0.0285 USDT |
0.0362 USDT |
0.0354 USDT |
| 2022-11-07 |
0.0644 USDT |
669,897.7045 |
0.0646 USDT |
0.0609 USDT |
0.0638 USDT |
0.0673 USDT |
| 2022-11-06 |
0.0704 USDT |
502,026.4848 |
0.0713 USDT |
0.0667 USDT |
0.0686 USDT |
0.0677 USDT |
| 2022-11-05 |
0.0730 USDT |
419,644.4119 |
0.0734 USDT |
0.0708 USDT |
0.0714 USDT |
0.0714 USDT |
| 2022-11-04 |
0.0688 USDT |
875,836.1131 |
0.0599 USDT |
0.0599 USDT |
0.0604 USDT |
0.0738 USDT |
| 2022-11-03 |
0.0612 USDT |
1,074,823.8062 |
0.0583 USDT |
0.0580 USDT |
0.0604 USDT |
0.0610 USDT |
| 2022-11-02 |
0.0622 USDT |
3,477,191.4488 |
0.0648 USDT |
0.0565 USDT |
0.0576 USDT |
0.0578 USDT |
| 2022-11-01 |
0.0664 USDT |
322,714.5933 |
0.0651 USDT |
0.0641 USDT |
0.0649 USDT |
0.0660 USDT |
| 2022-10-31 |
0.0659 USDT |
561,266.7995 |
0.0675 USDT |
0.0618 USDT |
0.0633 USDT |
0.0646 USDT |
| 2022-10-30 |
0.0688 USDT |
389,943.6140 |
0.0712 USDT |
0.0655 USDT |
0.0667 USDT |
0.0667 USDT |
| 2022-10-29 |
0.0699 USDT |
1,173,758.2263 |
0.0638 USDT |
0.0628 USDT |
0.0637 USDT |
0.0717 USDT |
| 2022-10-28 |
0.0605 USDT |
1,025,291.5461 |
0.0589 USDT |
0.0560 USDT |
0.0576 USDT |
0.0632 USDT |
| 2022-10-27 |
0.0639 USDT |
713,804.3833 |
0.0657 USDT |
0.0611 USDT |
0.0625 USDT |
0.0637 USDT |
| 2022-10-26 |
0.0608 USDT |
1,597,841.3838 |
0.0543 USDT |
0.0541 USDT |
0.0552 USDT |
0.0633 USDT |
| 2022-10-25 |
0.0495 USDT |
1,214,119.1957 |
0.0427 USDT |
0.0422 USDT |
0.0423 USDT |
0.0577 USDT |
| 2022-10-24 |
0.0429 USDT |
778,845.1226 |
0.0443 USDT |
0.0410 USDT |
0.0418 USDT |
0.0431 USDT |
| 2022-10-23 |
0.0400 USDT |
870,842.3977 |
0.0398 USDT |
0.0384 USDT |
0.0391 USDT |
0.0412 USDT |
| 2022-10-22 |
0.0391 USDT |
739,731.4208 |
0.0386 USDT |
0.0381 USDT |
0.0382 USDT |
0.0395 USDT |
| 2022-10-21 |
0.0372 USDT |
1,137,177.4785 |
0.0374 USDT |
0.0350 USDT |
0.0365 USDT |
0.0384 USDT |
| 2022-10-20 |
0.0380 USDT |
1,479,163.2507 |
0.0376 USDT |
0.0363 USDT |
0.0372 USDT |
0.0375 USDT |
| 2022-10-19 |
0.0388 USDT |
792,553.7258 |
0.0397 USDT |
0.0378 USDT |
0.0384 USDT |
0.0383 USDT |
| 2022-10-18 |
0.0404 USDT |
917,181.2866 |
0.0413 USDT |
0.0380 USDT |
0.0391 USDT |
0.0394 USDT |
| 2022-10-17 |
0.0404 USDT |
1,092,025.2467 |
0.0395 USDT |
0.0386 USDT |
0.0391 USDT |
0.0413 USDT |
| 2022-10-16 |
0.0379 USDT |
495,851.8297 |
0.0370 USDT |
0.0370 USDT |
0.0371 USDT |
0.0394 USDT |
| 2022-10-15 |
0.0381 USDT |
733,426.0318 |
0.0388 USDT |
0.0360 USDT |
0.0368 USDT |
0.0368 USDT |
| 2022-10-14 |
0.0407 USDT |
1,387,550.0138 |
0.0378 USDT |
0.0378 USDT |
0.0379 USDT |
0.0383 USDT |
| 2022-10-13 |
0.0345 USDT |
2,085,926.1733 |
0.0393 USDT |
0.0300 USDT |
0.0329 USDT |
0.0387 USDT |
| 2022-10-12 |
0.0390 USDT |
474,644.7341 |
0.0373 USDT |
0.0373 USDT |
0.0379 USDT |
0.0392 USDT |
| 2022-10-11 |
0.0378 USDT |
1,478,346.7140 |
0.0385 USDT |
0.0366 USDT |
0.0376 USDT |
0.0378 USDT |
| 2022-10-10 |
0.0408 USDT |
534,453.8933 |
0.0419 USDT |
0.0385 USDT |
0.0390 USDT |
0.0390 USDT |
| 2022-10-09 |
0.0412 USDT |
322,153.5390 |
0.0410 USDT |
0.0402 USDT |
0.0403 USDT |
0.0413 USDT |
| 2022-10-08 |
0.0421 USDT |
375,638.4585 |
0.0420 USDT |
0.0400 USDT |
0.0405 USDT |
0.0408 USDT |
| 2022-10-07 |
0.0435 USDT |
615,753.4010 |
0.0450 USDT |
0.0399 USDT |
0.0420 USDT |
0.0424 USDT |
| 2022-10-06 |
0.0460 USDT |
1,336,099.3231 |
0.0446 USDT |
0.0441 USDT |
0.0451 USDT |
0.0455 USDT |
| 2022-10-05 |
0.0440 USDT |
2,177,068.1146 |
0.0457 USDT |
0.0413 USDT |
0.0424 USDT |
0.0445 USDT |
| 2022-10-04 |
0.0437 USDT |
2,127,835.2634 |
0.0419 USDT |
0.0414 USDT |
0.0417 USDT |
0.0453 USDT |
| 2022-10-03 |
0.0402 USDT |
1,309,099.7008 |
0.0373 USDT |
0.0367 USDT |
0.0386 USDT |
0.0417 USDT |