Identifier on Huobi: eth3lusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.0587 USDT |
4,017,837.7995 |
0.0538 USDT |
0.0517 USDT |
0.0533 USDT |
0.0653 USDT |
| 2022-06-23 |
0.0477 USDT |
3,593,086.7248 |
0.0431 USDT |
0.0431 USDT |
0.0457 USDT |
0.0510 USDT |
| 2022-06-22 |
0.0472 USDT |
2,295,962.4522 |
0.0521 USDT |
0.0411 USDT |
0.0451 USDT |
0.0421 USDT |
| 2022-06-21 |
0.0564 USDT |
4,248,073.7273 |
0.0534 USDT |
0.0507 USDT |
0.0524 USDT |
0.0542 USDT |
| 2022-06-20 |
0.0517 USDT |
4,607,986.1704 |
0.0541 USDT |
0.0447 USDT |
0.0471 USDT |
0.0519 USDT |
| 2022-06-19 |
0.0422 USDT |
6,385,703.1500 |
0.0381 USDT |
0.0310 USDT |
0.0331 USDT |
0.0545 USDT |
| 2022-06-18 |
0.0387 USDT |
5,416,782.1881 |
0.0503 USDT |
0.0270 USDT |
0.0300 USDT |
0.0374 USDT |
| 2022-06-17 |
0.0507 USDT |
3,460,343.3094 |
0.0475 USDT |
0.0457 USDT |
0.0499 USDT |
0.0502 USDT |
| 2022-06-16 |
0.0606 USDT |
4,255,149.8098 |
0.0730 USDT |
0.0500 USDT |
0.0542 USDT |
0.0529 USDT |
| 2022-06-15 |
0.0550 USDT |
7,834,737.6626 |
0.0731 USDT |
0.0401 USDT |
0.0445 USDT |
0.0628 USDT |
| 2022-06-14 |
0.0728 USDT |
4,171,176.6868 |
0.0791 USDT |
0.0542 USDT |
0.0651 USDT |
0.0642 USDT |
| 2022-06-13 |
0.0910 USDT |
1,737,440.0659 |
0.1501 USDT |
0.0764 USDT |
0.0858 USDT |
0.0891 USDT |
| 2022-06-12 |
0.1662 USDT |
771,860.1196 |
0.1803 USDT |
0.1525 USDT |
0.1610 USDT |
0.1663 USDT |
| 2022-06-11 |
0.1984 USDT |
1,010,561.3304 |
0.2502 USDT |
0.1713 USDT |
0.1818 USDT |
0.1815 USDT |
| 2022-06-10 |
0.2760 USDT |
407,720.9972 |
0.3105 USDT |
0.2463 USDT |
0.2577 USDT |
0.2543 USDT |
| 2022-06-09 |
0.3182 USDT |
246,105.6636 |
0.3121 USDT |
0.3068 USDT |
0.3105 USDT |
0.3107 USDT |
| 2022-06-08 |
0.3168 USDT |
307,139.3010 |
0.3263 USDT |
0.2988 USDT |
0.3132 USDT |
0.3195 USDT |
| 2022-06-07 |
0.3069 USDT |
463,637.1663 |
0.3489 USDT |
0.2771 USDT |
0.2861 USDT |
0.3396 USDT |
| 2022-06-06 |
0.3639 USDT |
347,576.0214 |
0.3272 USDT |
0.3266 USDT |
0.3450 USDT |
0.3589 USDT |
| 2022-06-05 |
0.3235 USDT |
118,911.5356 |
0.3252 USDT |
0.3121 USDT |
0.3170 USDT |
0.3288 USDT |
| 2022-06-04 |
0.3115 USDT |
75,658.7604 |
0.3119 USDT |
0.2971 USDT |
0.3000 USDT |
0.3268 USDT |
| 2022-06-03 |
0.3122 USDT |
182,090.0592 |
0.3456 USDT |
0.2930 USDT |
0.3025 USDT |
0.3133 USDT |
| 2022-06-02 |
0.3345 USDT |
157,860.4713 |
0.3338 USDT |
0.3148 USDT |
0.3334 USDT |
0.3334 USDT |
| 2022-06-01 |
0.3651 USDT |
315,278.1483 |
0.4148 USDT |
0.3068 USDT |
0.3268 USDT |
0.3255 USDT |
| 2022-05-31 |
0.4318 USDT |
267,001.7542 |
0.4525 USDT |
0.4007 USDT |
0.4140 USDT |
0.4200 USDT |
| 2022-05-30 |
0.3939 USDT |
319,869.2034 |
0.3415 USDT |
0.3369 USDT |
0.3415 USDT |
0.4487 USDT |
| 2022-05-29 |
0.3330 USDT |
313,840.0062 |
0.3301 USDT |
0.3139 USDT |
0.3200 USDT |
0.3402 USDT |
| 2022-05-28 |
0.3215 USDT |
174,686.4376 |
0.3023 USDT |
0.2953 USDT |
0.3015 USDT |
0.3246 USDT |
| 2022-05-27 |
0.3194 USDT |
357,969.5785 |
0.3354 USDT |
0.2878 USDT |
0.3026 USDT |
0.3089 USDT |
| 2022-05-26 |
0.3781 USDT |
401,563.5070 |
0.4636 USDT |
0.3101 USDT |
0.3569 USDT |
0.3647 USDT |
| 2022-05-25 |
0.4799 USDT |
143,048.9659 |
0.4837 USDT |
0.4501 USDT |
0.4651 USDT |
0.4749 USDT |
| 2022-05-24 |
0.4682 USDT |
269,125.5151 |
0.4826 USDT |
0.4322 USDT |
0.4555 USDT |
0.4754 USDT |
| 2022-05-23 |
0.5393 USDT |
300,992.4346 |
0.5345 USDT |
0.4831 USDT |
0.5020 USDT |
0.4984 USDT |
| 2022-05-22 |
0.5103 USDT |
166,000.1835 |
0.4860 USDT |
0.4807 USDT |
0.4860 USDT |
0.5081 USDT |
| 2022-05-21 |
0.4847 USDT |
105,458.2333 |
0.4756 USDT |
0.4633 USDT |
0.4707 USDT |
0.4845 USDT |
| 2022-05-20 |
0.5106 USDT |
204,660.1059 |
0.5161 USDT |
0.4512 USDT |
0.4653 USDT |
0.4823 USDT |
| 2022-05-19 |
0.5000 USDT |
199,949.4451 |
0.4583 USDT |
0.4393 USDT |
0.4633 USDT |
0.5261 USDT |
| 2022-05-18 |
0.5345 USDT |
174,772.5999 |
0.5837 USDT |
0.4463 USDT |
0.4811 USDT |
0.4473 USDT |
| 2022-05-17 |
0.5627 USDT |
195,153.9542 |
0.5342 USDT |
0.5176 USDT |
0.5444 USDT |
0.5513 USDT |
| 2022-05-16 |
0.5469 USDT |
244,684.1276 |
0.6277 USDT |
0.5000 USDT |
0.5281 USDT |
0.5294 USDT |
| 2022-05-15 |
0.5618 USDT |
391,259.3518 |
0.5593 USDT |
0.5094 USDT |
0.5350 USDT |
0.6260 USDT |
| 2022-05-14 |
0.5290 USDT |
284,363.5537 |
0.5361 USDT |
0.4851 USDT |
0.4982 USDT |
0.5378 USDT |
| 2022-05-13 |
0.5992 USDT |
419,244.3908 |
0.5086 USDT |
0.4914 USDT |
0.5572 USDT |
0.5898 USDT |
| 2022-05-12 |
0.5004 USDT |
784,429.7682 |
0.6544 USDT |
0.3931 USDT |
0.4761 USDT |
0.4635 USDT |
| 2022-05-11 |
0.8978 USDT |
537,503.1205 |
0.9789 USDT |
0.5806 USDT |
0.6769 USDT |
0.6599 USDT |
| 2022-05-10 |
0.9766 USDT |
734,591.1880 |
0.8415 USDT |
0.7970 USDT |
0.9213 USDT |
0.9509 USDT |
| 2022-05-09 |
0.9991 USDT |
761,830.8791 |
1.2356 USDT |
0.8306 USDT |
0.9216 USDT |
0.9191 USDT |
| 2022-05-08 |
1.2866 USDT |
210,591.9179 |
1.4343 USDT |
1.1890 USDT |
1.2507 USDT |
1.2931 USDT |
| 2022-05-07 |
1.5170 USDT |
81,058.2547 |
1.5357 USDT |
1.4716 USDT |
1.5011 USDT |
1.5191 USDT |
| 2022-05-06 |
1.5426 USDT |
173,095.2104 |
1.6351 USDT |
1.4293 USDT |
1.5344 USDT |
1.5393 USDT |