Identifier on Huobi: eth3lusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.0399 USDT |
1,042,649.3442 |
0.0411 USDT |
0.0386 USDT |
0.0392 USDT |
0.0392 USDT |
| 2022-10-01 |
0.0421 USDT |
367,553.7369 |
0.0429 USDT |
0.0404 USDT |
0.0408 USDT |
0.0408 USDT |
| 2022-09-30 |
0.0439 USDT |
1,480,116.8047 |
0.0434 USDT |
0.0415 USDT |
0.0427 USDT |
0.0451 USDT |
| 2022-09-29 |
0.0424 USDT |
2,325,586.1058 |
0.0437 USDT |
0.0390 USDT |
0.0422 USDT |
0.0427 USDT |
| 2022-09-28 |
0.0402 USDT |
4,025,182.6827 |
0.0439 USDT |
0.0350 USDT |
0.0386 USDT |
0.0446 USDT |
| 2022-09-27 |
0.0469 USDT |
1,926,630.0171 |
0.0440 USDT |
0.0413 USDT |
0.0427 USDT |
0.0416 USDT |
| 2022-09-26 |
0.0415 USDT |
1,904,585.0214 |
0.0395 USDT |
0.0385 USDT |
0.0393 USDT |
0.0426 USDT |
| 2022-09-25 |
0.0417 USDT |
1,368,663.8362 |
0.0422 USDT |
0.0388 USDT |
0.0403 USDT |
0.0404 USDT |
| 2022-09-24 |
0.0431 USDT |
1,187,540.7576 |
0.0433 USDT |
0.0414 USDT |
0.0425 USDT |
0.0438 USDT |
| 2022-09-23 |
0.0419 USDT |
3,183,210.3190 |
0.0427 USDT |
0.0376 USDT |
0.0397 USDT |
0.0432 USDT |
| 2022-09-22 |
0.0387 USDT |
3,266,441.1941 |
0.0370 USDT |
0.0358 USDT |
0.0371 USDT |
0.0420 USDT |
| 2022-09-21 |
0.0453 USDT |
2,601,907.6068 |
0.0431 USDT |
0.0408 USDT |
0.0433 USDT |
0.0425 USDT |
| 2022-09-20 |
0.0471 USDT |
1,100,880.5893 |
0.0492 USDT |
0.0444 USDT |
0.0461 USDT |
0.0462 USDT |
| 2022-09-19 |
0.0438 USDT |
3,207,280.3241 |
0.0451 USDT |
0.0388 USDT |
0.0404 USDT |
0.0492 USDT |
| 2022-09-18 |
0.0550 USDT |
1,318,744.6980 |
0.0602 USDT |
0.0485 USDT |
0.0505 USDT |
0.0500 USDT |
| 2022-09-17 |
0.0575 USDT |
1,270,347.9317 |
0.0564 USDT |
0.0531 USDT |
0.0552 USDT |
0.0608 USDT |
| 2022-09-16 |
0.0591 USDT |
1,721,302.9279 |
0.0685 USDT |
0.0533 USDT |
0.0560 USDT |
0.0563 USDT |
| 2022-09-15 |
0.0805 USDT |
753,356.8415 |
0.0866 USDT |
0.0662 USDT |
0.0680 USDT |
0.0690 USDT |
| 2022-09-14 |
0.0794 USDT |
685,257.7176 |
0.0750 USDT |
0.0730 USDT |
0.0761 USDT |
0.0805 USDT |
| 2022-09-13 |
0.0868 USDT |
1,503,947.5185 |
0.1000 USDT |
0.0759 USDT |
0.0792 USDT |
0.0792 USDT |
| 2022-09-12 |
0.1039 USDT |
1,149,920.9567 |
0.1088 USDT |
0.0955 USDT |
0.1000 USDT |
0.1015 USDT |
| 2022-09-11 |
0.1093 USDT |
917,373.8243 |
0.1110 USDT |
0.1055 USDT |
0.1080 USDT |
0.1072 USDT |
| 2022-09-10 |
0.1022 USDT |
553,094.6855 |
0.0996 USDT |
0.0987 USDT |
0.0996 USDT |
0.1011 USDT |
| 2022-09-09 |
0.0977 USDT |
2,183,527.2193 |
0.0871 USDT |
0.0868 USDT |
0.0889 USDT |
0.1008 USDT |
| 2022-09-08 |
0.0861 USDT |
1,725,797.6520 |
0.0865 USDT |
0.0816 USDT |
0.0847 USDT |
0.0890 USDT |
| 2022-09-07 |
0.0716 USDT |
2,397,670.3333 |
0.0772 USDT |
0.0655 USDT |
0.0691 USDT |
0.0783 USDT |
| 2022-09-06 |
0.0883 USDT |
2,202,198.1412 |
0.0874 USDT |
0.0764 USDT |
0.0800 USDT |
0.0792 USDT |
| 2022-09-05 |
0.0827 USDT |
618,342.8565 |
0.0824 USDT |
0.0784 USDT |
0.0796 USDT |
0.0828 USDT |
| 2022-09-04 |
0.0790 USDT |
422,071.1704 |
0.0789 USDT |
0.0760 USDT |
0.0775 USDT |
0.0806 USDT |
| 2022-09-03 |
0.0789 USDT |
978,992.1956 |
0.0815 USDT |
0.0757 USDT |
0.0773 USDT |
0.0786 USDT |
| 2022-09-02 |
0.0859 USDT |
1,823,515.2179 |
0.0833 USDT |
0.0774 USDT |
0.0801 USDT |
0.0814 USDT |
| 2022-09-01 |
0.0794 USDT |
1,824,225.0169 |
0.0809 USDT |
0.0741 USDT |
0.0779 USDT |
0.0831 USDT |
| 2022-08-31 |
0.0842 USDT |
1,990,609.0608 |
0.0760 USDT |
0.0760 USDT |
0.0794 USDT |
0.0794 USDT |
| 2022-08-30 |
0.0784 USDT |
3,153,722.0364 |
0.0798 USDT |
0.0681 USDT |
0.0715 USDT |
0.0752 USDT |
| 2022-08-29 |
0.0689 USDT |
1,373,389.0340 |
0.0626 USDT |
0.0614 USDT |
0.0637 USDT |
0.0781 USDT |
| 2022-08-28 |
0.0703 USDT |
589,625.4227 |
0.0708 USDT |
0.0670 USDT |
0.0690 USDT |
0.0697 USDT |
| 2022-08-27 |
0.0717 USDT |
1,393,715.0670 |
0.0742 USDT |
0.0650 USDT |
0.0682 USDT |
0.0697 USDT |
| 2022-08-26 |
0.0950 USDT |
1,938,260.4147 |
0.1085 USDT |
0.0798 USDT |
0.0828 USDT |
0.0828 USDT |
| 2022-08-25 |
0.1092 USDT |
1,337,317.3261 |
0.1007 USDT |
0.1007 USDT |
0.1030 USDT |
0.1072 USDT |
| 2022-08-24 |
0.0996 USDT |
1,497,905.8486 |
0.1028 USDT |
0.0925 USDT |
0.0943 USDT |
0.1009 USDT |
| 2022-08-23 |
0.0950 USDT |
981,915.6785 |
0.0958 USDT |
0.0859 USDT |
0.0878 USDT |
0.1001 USDT |
| 2022-08-22 |
0.0875 USDT |
997,286.9805 |
0.0950 USDT |
0.0803 USDT |
0.0861 USDT |
0.0873 USDT |
| 2022-08-21 |
0.0935 USDT |
657,063.5089 |
0.0885 USDT |
0.0853 USDT |
0.0896 USDT |
0.0961 USDT |
| 2022-08-20 |
0.0930 USDT |
1,481,346.9255 |
0.0950 USDT |
0.0778 USDT |
0.0863 USDT |
0.0863 USDT |
| 2022-08-19 |
0.1217 USDT |
1,325,009.6914 |
0.1466 USDT |
0.1057 USDT |
0.1117 USDT |
0.1125 USDT |
| 2022-08-18 |
0.1506 USDT |
668,179.8688 |
0.1450 USDT |
0.1425 USDT |
0.1477 USDT |
0.1534 USDT |
| 2022-08-17 |
0.1543 USDT |
1,235,833.9825 |
0.1553 USDT |
0.1403 USDT |
0.1447 USDT |
0.1443 USDT |
| 2022-08-16 |
0.1577 USDT |
317,426.9812 |
0.1615 USDT |
0.1515 USDT |
0.1550 USDT |
0.1601 USDT |
| 2022-08-15 |
0.1696 USDT |
737,868.9182 |
0.1710 USDT |
0.1550 USDT |
0.1601 USDT |
0.1588 USDT |
| 2022-08-14 |
0.1819 USDT |
640,417.6217 |
0.1855 USDT |
0.1640 USDT |
0.1695 USDT |
0.1695 USDT |