Identifier on Huobi: eth3lusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
0.1861 USDT |
897,372.8834 |
0.1773 USDT |
0.1750 USDT |
0.1802 USDT |
0.1860 USDT |
| 2022-08-12 |
0.1622 USDT |
560,791.2754 |
0.1581 USDT |
0.1531 USDT |
0.1591 USDT |
0.1711 USDT |
| 2022-08-11 |
0.1622 USDT |
1,326,464.6152 |
0.1515 USDT |
0.1515 USDT |
0.1585 USDT |
0.1594 USDT |
| 2022-08-10 |
0.1386 USDT |
1,541,179.5145 |
0.1200 USDT |
0.1112 USDT |
0.1160 USDT |
0.1515 USDT |
| 2022-08-09 |
0.1254 USDT |
833,111.5672 |
0.1388 USDT |
0.1131 USDT |
0.1183 USDT |
0.1183 USDT |
| 2022-08-08 |
0.1354 USDT |
938,682.2121 |
0.1203 USDT |
0.1203 USDT |
0.1227 USDT |
0.1394 USDT |
| 2022-08-07 |
0.1207 USDT |
632,803.1561 |
0.1188 USDT |
0.1150 USDT |
0.1172 USDT |
0.1243 USDT |
| 2022-08-06 |
0.1262 USDT |
517,353.2247 |
0.1285 USDT |
0.1188 USDT |
0.1240 USDT |
0.1247 USDT |
| 2022-08-05 |
0.1156 USDT |
1,115,760.9110 |
0.1041 USDT |
0.1040 USDT |
0.1052 USDT |
0.1149 USDT |
| 2022-08-04 |
0.1053 USDT |
1,153,610.6713 |
0.1063 USDT |
0.0984 USDT |
0.1014 USDT |
0.1035 USDT |
| 2022-08-03 |
0.1119 USDT |
994,137.7473 |
0.1082 USDT |
0.1005 USDT |
0.1050 USDT |
0.1119 USDT |
| 2022-08-02 |
0.1024 USDT |
894,162.1227 |
0.1091 USDT |
0.0939 USDT |
0.0990 USDT |
0.1140 USDT |
| 2022-08-01 |
0.1151 USDT |
1,040,984.9717 |
0.1186 USDT |
0.1040 USDT |
0.1075 USDT |
0.1078 USDT |
| 2022-07-31 |
0.1252 USDT |
1,372,470.9943 |
0.1217 USDT |
0.1192 USDT |
0.1221 USDT |
0.1201 USDT |
| 2022-07-30 |
0.1263 USDT |
907,564.4752 |
0.1285 USDT |
0.1174 USDT |
0.1218 USDT |
0.1198 USDT |
| 2022-07-29 |
0.1251 USDT |
1,044,872.8542 |
0.1287 USDT |
0.1146 USDT |
0.1200 USDT |
0.1323 USDT |
| 2022-07-28 |
0.1181 USDT |
1,945,983.6643 |
0.1130 USDT |
0.1062 USDT |
0.1098 USDT |
0.1297 USDT |
| 2022-07-27 |
0.0899 USDT |
1,987,164.1953 |
0.0824 USDT |
0.0770 USDT |
0.0793 USDT |
0.1090 USDT |
| 2022-07-26 |
0.0751 USDT |
1,957,191.6925 |
0.0841 USDT |
0.0678 USDT |
0.0707 USDT |
0.0769 USDT |
| 2022-07-25 |
0.1002 USDT |
1,601,761.8133 |
0.1167 USDT |
0.0875 USDT |
0.0981 USDT |
0.0980 USDT |
| 2022-07-24 |
0.1175 USDT |
1,348,632.1392 |
0.1078 USDT |
0.1072 USDT |
0.1095 USDT |
0.1176 USDT |
| 2022-07-23 |
0.1039 USDT |
1,314,755.6812 |
0.1043 USDT |
0.0958 USDT |
0.1006 USDT |
0.1005 USDT |
| 2022-07-22 |
0.1169 USDT |
1,220,678.8957 |
0.1133 USDT |
0.1017 USDT |
0.1051 USDT |
0.1065 USDT |
| 2022-07-21 |
0.0992 USDT |
2,672,917.1517 |
0.1025 USDT |
0.0904 USDT |
0.0963 USDT |
0.1144 USDT |
| 2022-07-20 |
0.1121 USDT |
2,795,977.2440 |
0.1079 USDT |
0.0952 USDT |
0.1034 USDT |
0.1034 USDT |
| 2022-07-19 |
0.1085 USDT |
5,118,821.8180 |
0.1159 USDT |
0.0982 USDT |
0.1048 USDT |
0.1072 USDT |
| 2022-07-18 |
0.0938 USDT |
3,617,132.9268 |
0.0732 USDT |
0.0729 USDT |
0.0761 USDT |
0.1145 USDT |
| 2022-07-17 |
0.0756 USDT |
2,338,177.8139 |
0.0758 USDT |
0.0701 USDT |
0.0742 USDT |
0.0739 USDT |
| 2022-07-16 |
0.0658 USDT |
4,027,207.2780 |
0.0575 USDT |
0.0527 USDT |
0.0536 USDT |
0.0750 USDT |
| 2022-07-15 |
0.0574 USDT |
3,510,689.0996 |
0.0528 USDT |
0.0516 USDT |
0.0532 USDT |
0.0605 USDT |
| 2022-07-14 |
0.0470 USDT |
2,382,968.3288 |
0.0440 USDT |
0.0396 USDT |
0.0410 USDT |
0.0527 USDT |
| 2022-07-13 |
0.0376 USDT |
3,996,374.5549 |
0.0360 USDT |
0.0328 USDT |
0.0365 USDT |
0.0397 USDT |
| 2022-07-12 |
0.0397 USDT |
2,407,570.4760 |
0.0424 USDT |
0.0353 USDT |
0.0381 USDT |
0.0361 USDT |
| 2022-07-11 |
0.0485 USDT |
796,668.3087 |
0.0521 USDT |
0.0440 USDT |
0.0451 USDT |
0.0440 USDT |
| 2022-07-10 |
0.0539 USDT |
731,290.9241 |
0.0585 USDT |
0.0502 USDT |
0.0518 USDT |
0.0517 USDT |
| 2022-07-09 |
0.0591 USDT |
570,262.9513 |
0.0583 USDT |
0.0570 USDT |
0.0583 USDT |
0.0587 USDT |
| 2022-07-08 |
0.0613 USDT |
1,966,729.0713 |
0.0614 USDT |
0.0554 USDT |
0.0591 USDT |
0.0611 USDT |
| 2022-07-07 |
0.0580 USDT |
1,447,087.5684 |
0.0548 USDT |
0.0524 USDT |
0.0531 USDT |
0.0619 USDT |
| 2022-07-06 |
0.0497 USDT |
1,452,119.1528 |
0.0482 USDT |
0.0460 USDT |
0.0471 USDT |
0.0552 USDT |
| 2022-07-05 |
0.0490 USDT |
2,368,517.8520 |
0.0505 USDT |
0.0421 USDT |
0.0440 USDT |
0.0496 USDT |
| 2022-07-04 |
0.0454 USDT |
2,049,364.5751 |
0.0423 USDT |
0.0389 USDT |
0.0398 USDT |
0.0503 USDT |
| 2022-07-03 |
0.0408 USDT |
572,760.8519 |
0.0415 USDT |
0.0388 USDT |
0.0399 USDT |
0.0432 USDT |
| 2022-07-02 |
0.0396 USDT |
896,047.1492 |
0.0398 USDT |
0.0380 USDT |
0.0386 USDT |
0.0413 USDT |
| 2022-07-01 |
0.0420 USDT |
1,758,345.8615 |
0.0429 USDT |
0.0380 USDT |
0.0391 USDT |
0.0409 USDT |
| 2022-06-30 |
0.0403 USDT |
2,676,760.4421 |
0.0464 USDT |
0.0341 USDT |
0.0371 USDT |
0.0426 USDT |
| 2022-06-29 |
0.0496 USDT |
2,413,696.8631 |
0.0525 USDT |
0.0450 USDT |
0.0471 USDT |
0.0470 USDT |
| 2022-06-28 |
0.0592 USDT |
1,679,079.7067 |
0.0596 USDT |
0.0532 USDT |
0.0549 USDT |
0.0549 USDT |
| 2022-06-27 |
0.0611 USDT |
2,129,309.3148 |
0.0598 USDT |
0.0567 USDT |
0.0592 USDT |
0.0610 USDT |
| 2022-06-26 |
0.0660 USDT |
2,459,507.8080 |
0.0666 USDT |
0.0614 USDT |
0.0637 USDT |
0.0616 USDT |
| 2022-06-25 |
0.0631 USDT |
3,032,541.5596 |
0.0638 USDT |
0.0577 USDT |
0.0600 USDT |
0.0673 USDT |