Identifier on Huobi: eth3lusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-05 |
1.7619 USDT |
182,449.0300 |
1.9959 USDT |
1.5283 USDT |
1.6039 USDT |
1.6190 USDT |
| 2022-05-04 |
1.8653 USDT |
144,700.7514 |
1.7019 USDT |
1.6866 USDT |
1.7285 USDT |
1.9828 USDT |
| 2022-05-03 |
1.7735 USDT |
87,681.3997 |
1.8321 USDT |
1.6826 USDT |
1.7126 USDT |
1.6911 USDT |
| 2022-05-02 |
1.7750 USDT |
113,594.0483 |
1.7797 USDT |
1.6869 USDT |
1.7412 USDT |
1.8643 USDT |
| 2022-05-01 |
1.6868 USDT |
123,213.2706 |
1.6025 USDT |
1.5853 USDT |
1.6362 USDT |
1.7509 USDT |
| 2022-04-30 |
1.7602 USDT |
96,258.7418 |
1.7724 USDT |
1.6900 USDT |
1.7253 USDT |
1.7091 USDT |
| 2022-04-29 |
1.8401 USDT |
201,137.7536 |
1.9962 USDT |
1.6934 USDT |
1.7697 USDT |
1.7793 USDT |
| 2022-04-28 |
1.9601 USDT |
270,981.0539 |
1.9071 USDT |
1.8442 USDT |
1.9043 USDT |
2.0219 USDT |
| 2022-04-27 |
1.8661 USDT |
175,040.2462 |
1.7652 USDT |
1.7284 USDT |
1.7873 USDT |
1.9018 USDT |
| 2022-04-26 |
1.9216 USDT |
262,629.6170 |
2.1339 USDT |
1.6805 USDT |
1.7887 USDT |
1.7535 USDT |
| 2022-04-25 |
1.9245 USDT |
225,995.1097 |
1.9844 USDT |
1.7287 USDT |
1.7716 USDT |
2.1490 USDT |
| 2022-04-24 |
2.0249 USDT |
62,599.8669 |
2.0054 USDT |
1.9664 USDT |
2.0050 USDT |
1.9911 USDT |
| 2022-04-23 |
2.0575 USDT |
52,745.3999 |
2.0735 USDT |
1.9727 USDT |
2.0557 USDT |
2.0742 USDT |
| 2022-04-22 |
2.1219 USDT |
124,376.8847 |
2.1304 USDT |
2.0180 USDT |
2.0813 USDT |
2.0920 USDT |
| 2022-04-21 |
2.3816 USDT |
135,187.3032 |
2.3437 USDT |
2.1499 USDT |
2.1910 USDT |
2.1781 USDT |
| 2022-04-20 |
2.4025 USDT |
152,553.7261 |
2.4014 USDT |
2.2550 USDT |
2.3492 USDT |
2.3571 USDT |
| 2022-04-19 |
2.3639 USDT |
174,099.3578 |
2.3067 USDT |
2.2522 USDT |
2.2848 USDT |
2.3942 USDT |
| 2022-04-18 |
2.0834 USDT |
195,038.6607 |
2.1900 USDT |
1.9539 USDT |
2.0345 USDT |
2.3108 USDT |
| 2022-04-17 |
2.3378 USDT |
60,864.9288 |
2.3600 USDT |
2.2717 USDT |
2.3041 USDT |
2.3306 USDT |
| 2022-04-16 |
2.3052 USDT |
38,837.9869 |
2.3282 USDT |
2.2522 USDT |
2.2848 USDT |
2.3045 USDT |
| 2022-04-15 |
2.2883 USDT |
43,162.5072 |
2.2722 USDT |
2.2200 USDT |
2.2902 USDT |
2.2897 USDT |
| 2022-04-14 |
2.3894 USDT |
107,679.3475 |
2.5005 USDT |
2.1725 USDT |
2.2269 USDT |
2.2741 USDT |
| 2022-04-13 |
2.3365 USDT |
142,818.7287 |
2.2938 USDT |
2.2264 USDT |
2.2969 USDT |
2.4720 USDT |
| 2022-04-12 |
2.2668 USDT |
148,423.8998 |
2.1936 USDT |
2.1290 USDT |
2.1870 USDT |
2.2906 USDT |
| 2022-04-11 |
2.4044 USDT |
258,477.5376 |
2.7540 USDT |
2.1295 USDT |
2.2482 USDT |
2.1984 USDT |
| 2022-04-10 |
2.9300 USDT |
55,845.7506 |
2.9269 USDT |
2.8611 USDT |
2.8909 USDT |
3.0102 USDT |
| 2022-04-09 |
2.8231 USDT |
64,761.8800 |
2.7645 USDT |
2.7406 USDT |
2.8176 USDT |
2.8445 USDT |
| 2022-04-08 |
2.9317 USDT |
142,243.7689 |
2.8661 USDT |
2.7191 USDT |
2.7831 USDT |
2.7335 USDT |
| 2022-04-07 |
2.8288 USDT |
116,250.3668 |
2.7070 USDT |
2.6407 USDT |
2.7752 USDT |
2.8958 USDT |
| 2022-04-06 |
3.0003 USDT |
148,941.4061 |
3.4148 USDT |
2.7265 USDT |
2.8800 USDT |
2.8026 USDT |
| 2022-04-05 |
3.6646 USDT |
59,182.3126 |
3.7451 USDT |
3.4652 USDT |
3.5196 USDT |
3.5196 USDT |
| 2022-04-04 |
3.6408 USDT |
77,509.0918 |
3.7788 USDT |
3.4449 USDT |
3.5636 USDT |
3.7809 USDT |
| 2022-04-03 |
3.6402 USDT |
56,894.2883 |
3.5471 USDT |
3.4000 USDT |
3.5546 USDT |
3.7003 USDT |
| 2022-04-02 |
3.6532 USDT |
75,876.7958 |
3.5502 USDT |
3.5100 USDT |
3.6265 USDT |
3.6275 USDT |
| 2022-04-01 |
3.2010 USDT |
97,367.3427 |
3.0505 USDT |
2.8655 USDT |
2.9548 USDT |
3.5457 USDT |
| 2022-03-31 |
3.2573 USDT |
97,134.3305 |
3.3495 USDT |
3.0161 USDT |
3.1112 USDT |
3.1190 USDT |
| 2022-03-30 |
3.3649 USDT |
74,107.1947 |
3.4050 USDT |
3.2151 USDT |
3.3329 USDT |
3.3839 USDT |
| 2022-03-29 |
3.4437 USDT |
95,312.4583 |
3.2193 USDT |
3.2180 USDT |
3.3422 USDT |
3.3961 USDT |
| 2022-03-28 |
3.2657 USDT |
109,209.6879 |
3.1198 USDT |
3.0733 USDT |
3.1536 USDT |
3.3585 USDT |
| 2022-03-27 |
2.7666 USDT |
57,459.2392 |
2.7302 USDT |
2.6824 USDT |
2.7388 USDT |
2.8039 USDT |
| 2022-03-26 |
2.6677 USDT |
45,779.4021 |
2.6280 USDT |
2.5845 USDT |
2.6483 USDT |
2.6852 USDT |
| 2022-03-25 |
2.6924 USDT |
95,076.2762 |
2.6386 USDT |
2.5617 USDT |
2.6265 USDT |
2.6496 USDT |
| 2022-03-24 |
2.5346 USDT |
190,208.1980 |
2.4729 USDT |
2.3892 USDT |
2.4568 USDT |
2.6555 USDT |
| 2022-03-23 |
2.3055 USDT |
157,971.5104 |
2.3085 USDT |
2.1953 USDT |
2.2717 USDT |
2.3298 USDT |
| 2022-03-22 |
2.3506 USDT |
231,090.7883 |
2.1249 USDT |
2.1216 USDT |
2.1668 USDT |
2.3906 USDT |
| 2022-03-21 |
2.1761 USDT |
176,027.9180 |
2.0841 USDT |
2.0173 USDT |
2.0537 USDT |
2.1404 USDT |
| 2022-03-20 |
2.1454 USDT |
110,349.0131 |
2.2913 USDT |
1.9943 USDT |
2.0458 USDT |
2.1226 USDT |
| 2022-03-19 |
2.2905 USDT |
90,017.9852 |
2.2660 USDT |
2.1590 USDT |
2.2559 USDT |
2.2559 USDT |
| 2022-03-18 |
2.0264 USDT |
336,766.4400 |
1.9930 USDT |
1.9000 USDT |
1.9324 USDT |
2.2918 USDT |
| 2022-03-17 |
1.9385 USDT |
294,720.5289 |
1.9208 USDT |
1.8629 USDT |
1.8957 USDT |
1.9894 USDT |