Identifier on Huobi: l3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-22 |
0.0629 USDT |
29,919,422.3523 |
0.0610 USDT |
0.0600 USDT |
0.0611 USDT |
0.0646 USDT |
| 2025-04-21 |
0.0656 USDT |
23,873,858.3700 |
0.0639 USDT |
0.0638 USDT |
0.0651 USDT |
0.0659 USDT |
| 2025-04-20 |
0.0645 USDT |
9,198,846.8362 |
0.0658 USDT |
0.0630 USDT |
0.0637 USDT |
0.0641 USDT |
| 2025-04-19 |
0.0660 USDT |
14,497,800.5231 |
0.0650 USDT |
0.0642 USDT |
0.0647 USDT |
0.0657 USDT |
| 2025-04-18 |
0.0652 USDT |
12,059,912.4871 |
0.0657 USDT |
0.0637 USDT |
0.0647 USDT |
0.0648 USDT |
| 2025-04-17 |
0.0636 USDT |
26,467,010.2589 |
0.0627 USDT |
0.0611 USDT |
0.0624 USDT |
0.0662 USDT |
| 2025-04-16 |
0.0687 USDT |
22,601,397.1285 |
0.0692 USDT |
0.0654 USDT |
0.0665 USDT |
0.0699 USDT |
| 2025-04-15 |
0.0702 USDT |
25,240,924.4368 |
0.0711 USDT |
0.0656 USDT |
0.0671 USDT |
0.0671 USDT |
| 2025-04-14 |
0.0739 USDT |
4,627,169.3338 |
0.0718 USDT |
0.0717 USDT |
0.0737 USDT |
0.0747 USDT |
| 2025-04-13 |
0.0743 USDT |
11,044,172.8625 |
0.0747 USDT |
0.0732 USDT |
0.0742 USDT |
0.0737 USDT |
| 2025-04-12 |
0.0753 USDT |
14,751,880.5397 |
0.0767 USDT |
0.0731 USDT |
0.0739 USDT |
0.0747 USDT |
| 2025-04-11 |
0.0705 USDT |
2,988,403.0121 |
0.0683 USDT |
0.0683 USDT |
0.0700 USDT |
0.0746 USDT |
| 2025-04-10 |
0.0728 USDT |
30,321,162.9716 |
0.0756 USDT |
0.0685 USDT |
0.0707 USDT |
0.0706 USDT |
| 2025-04-09 |
0.0721 USDT |
25,048,618.1951 |
0.0735 USDT |
0.0687 USDT |
0.0720 USDT |
0.0727 USDT |
| 2025-04-08 |
0.0754 USDT |
23,700,577.1432 |
0.0779 USDT |
0.0709 USDT |
0.0743 USDT |
0.0740 USDT |
| 2025-04-07 |
0.0784 USDT |
55,548,917.7602 |
0.0702 USDT |
0.0701 USDT |
0.0764 USDT |
0.0781 USDT |
| 2025-04-06 |
0.0787 USDT |
2,466,921.7177 |
0.0816 USDT |
0.0762 USDT |
0.0767 USDT |
0.0763 USDT |
| 2025-04-05 |
0.0826 USDT |
4,899,845.7510 |
0.0811 USDT |
0.0768 USDT |
0.0826 USDT |
0.0826 USDT |
| 2025-04-04 |
0.0652 USDT |
16,220,492.6874 |
0.0658 USDT |
0.0636 USDT |
0.0655 USDT |
0.0653 USDT |
| 2025-04-03 |
0.0677 USDT |
26,775,279.8711 |
0.0689 USDT |
0.0645 USDT |
0.0668 USDT |
0.0672 USDT |
| 2025-04-02 |
0.0779 USDT |
6,384,879.1622 |
0.0776 USDT |
0.0758 USDT |
0.0776 USDT |
0.0792 USDT |
| 2025-04-01 |
0.0842 USDT |
5,133,832.1356 |
0.0841 USDT |
0.0828 USDT |
0.0839 USDT |
0.0864 USDT |
| 2025-03-31 |
0.0929 USDT |
6,038,690.6754 |
0.0943 USDT |
0.0901 USDT |
0.0916 USDT |
0.0906 USDT |
| 2025-03-30 |
0.1037 USDT |
1,732,589.5864 |
0.1039 USDT |
0.0998 USDT |
0.1014 USDT |
0.1006 USDT |
| 2025-03-29 |
0.1176 USDT |
34,767.8763 |
0.1172 USDT |
0.1162 USDT |
0.1183 USDT |
0.1177 USDT |
| 2025-03-28 |
0.1311 USDT |
18,461,529.4220 |
0.1367 USDT |
0.1131 USDT |
0.1168 USDT |
0.1172 USDT |
| 2025-03-27 |
0.1058 USDT |
28,861,016.1224 |
0.0961 USDT |
0.0952 USDT |
0.0976 USDT |
0.1364 USDT |
| 2025-03-26 |
0.0907 USDT |
33,131,244.9758 |
0.0906 USDT |
0.0871 USDT |
0.0885 USDT |
0.0950 USDT |
| 2025-03-25 |
0.0878 USDT |
24,437,206.7644 |
0.0872 USDT |
0.0854 USDT |
0.0877 USDT |
0.0888 USDT |
| 2025-03-24 |
0.0976 USDT |
29,089,066.2259 |
0.0946 USDT |
0.0942 USDT |
0.0987 USDT |
0.0978 USDT |
| 2025-03-23 |
0.0902 USDT |
179,680,712.7957 |
0.0817 USDT |
0.0807 USDT |
0.0818 USDT |
0.0946 USDT |
| 2025-03-22 |
0.0803 USDT |
46,279,781.3326 |
0.0838 USDT |
0.0770 USDT |
0.0780 USDT |
0.0792 USDT |
| 2025-03-21 |
0.0943 USDT |
12,726,395.9233 |
0.0821 USDT |
0.0820 USDT |
0.0928 USDT |
0.0965 USDT |
| 2025-03-20 |
0.0601 USDT |
56,887,619.1308 |
0.0608 USDT |
0.0595 USDT |
0.0601 USDT |
0.0598 USDT |
| 2025-03-19 |
0.0632 USDT |
44,816,409.6717 |
0.0636 USDT |
0.0619 USDT |
0.0625 USDT |
0.0624 USDT |
| 2025-03-18 |
0.0766 USDT |
15,581,528.1347 |
0.0722 USDT |
0.0720 USDT |
0.0766 USDT |
0.0767 USDT |
| 2025-03-17 |
0.0507 USDT |
1,714,929.2024 |
0.0509 USDT |
0.0505 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-03-16 |
0.0514 USDT |
10,171,396.6822 |
0.0506 USDT |
0.0504 USDT |
0.0514 USDT |
0.0515 USDT |
| 2025-03-15 |
0.0500 USDT |
59,808,399.8618 |
0.0480 USDT |
0.0475 USDT |
0.0485 USDT |
0.0507 USDT |
| 2025-03-14 |
0.0448 USDT |
111,730,671.9097 |
0.0450 USDT |
0.0437 USDT |
0.0447 USDT |
0.0437 USDT |
| 2025-03-13 |
0.0473 USDT |
135,157,740.1325 |
0.0445 USDT |
0.0441 USDT |
0.0455 USDT |
0.0454 USDT |
| 2025-03-12 |
0.0415 USDT |
95,051,084.4680 |
0.0417 USDT |
0.0405 USDT |
0.0413 USDT |
0.0425 USDT |
| 2025-03-11 |
0.0410 USDT |
131,866,647.2121 |
0.0405 USDT |
0.0386 USDT |
0.0407 USDT |
0.0412 USDT |
| 2025-03-10 |
0.0501 USDT |
75,278,632.6556 |
0.0488 USDT |
0.0458 USDT |
0.0466 USDT |
0.0465 USDT |
| 2025-03-09 |
0.0537 USDT |
98,808,853.4825 |
0.0557 USDT |
0.0485 USDT |
0.0497 USDT |
0.0493 USDT |
| 2025-03-08 |
0.0591 USDT |
32,879,352.3113 |
0.0613 USDT |
0.0571 USDT |
0.0588 USDT |
0.0587 USDT |
| 2025-03-07 |
0.0617 USDT |
85,666,971.0861 |
0.0611 USDT |
0.0597 USDT |
0.0611 USDT |
0.0625 USDT |
| 2025-03-06 |
0.0732 USDT |
22,842,552.8264 |
0.0743 USDT |
0.0717 USDT |
0.0733 USDT |
0.0724 USDT |
| 2025-03-05 |
0.0719 USDT |
12,953,825.3265 |
0.0710 USDT |
0.0709 USDT |
0.0721 USDT |
0.0720 USDT |
| 2025-03-04 |
0.0735 USDT |
31,345,277.9087 |
0.0764 USDT |
0.0702 USDT |
0.0710 USDT |
0.0708 USDT |