Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0505 USDT |
166,086.8200 |
0.0505 USDT |
0.0504 USDT |
0.0505 USDT |
0.0506 USDT |
| 2024-04-19 |
0.0501 USDT |
709,224.4300 |
0.0503 USDT |
0.0490 USDT |
0.0496 USDT |
0.0506 USDT |
| 2024-04-18 |
0.0470 USDT |
756,581.2089 |
0.0470 USDT |
0.0464 USDT |
0.0469 USDT |
0.0483 USDT |
| 2024-04-17 |
0.0499 USDT |
726,095.1700 |
0.0513 USDT |
0.0473 USDT |
0.0480 USDT |
0.0477 USDT |
| 2024-04-16 |
0.0481 USDT |
907,603.3800 |
0.0492 USDT |
0.0452 USDT |
0.0459 USDT |
0.0531 USDT |
| 2024-04-15 |
0.0514 USDT |
481,375.7500 |
0.0483 USDT |
0.0474 USDT |
0.0506 USDT |
0.0524 USDT |
| 2024-04-14 |
0.0475 USDT |
1,018,121.9200 |
0.0492 USDT |
0.0451 USDT |
0.0453 USDT |
0.0453 USDT |
| 2024-04-13 |
0.0515 USDT |
974,682.9507 |
0.0539 USDT |
0.0473 USDT |
0.0493 USDT |
0.0495 USDT |
| 2024-04-12 |
0.0551 USDT |
412,738.1877 |
0.0540 USDT |
0.0504 USDT |
0.0521 USDT |
0.0584 USDT |
| 2024-04-11 |
0.0583 USDT |
449,216.7520 |
0.0587 USDT |
0.0562 USDT |
0.0566 USDT |
0.0564 USDT |
| 2024-04-10 |
0.0561 USDT |
498,211.5660 |
0.0527 USDT |
0.0527 USDT |
0.0553 USDT |
0.0563 USDT |
| 2024-04-09 |
0.0533 USDT |
587,098.8800 |
0.0553 USDT |
0.0509 USDT |
0.0517 USDT |
0.0509 USDT |
| 2024-04-08 |
0.0546 USDT |
663,646.7112 |
0.0570 USDT |
0.0488 USDT |
0.0521 USDT |
0.0549 USDT |
| 2024-04-07 |
0.0571 USDT |
357,948.9258 |
0.0588 USDT |
0.0494 USDT |
0.0544 USDT |
0.0510 USDT |
| 2024-04-06 |
0.0553 USDT |
454,497.9919 |
0.0536 USDT |
0.0527 USDT |
0.0533 USDT |
0.0574 USDT |
| 2024-04-05 |
0.0537 USDT |
668,647.7936 |
0.0549 USDT |
0.0525 USDT |
0.0527 USDT |
0.0527 USDT |
| 2024-04-04 |
0.0567 USDT |
649,615.3088 |
0.0596 USDT |
0.0548 USDT |
0.0552 USDT |
0.0549 USDT |
| 2024-04-03 |
0.0549 USDT |
449,652.8919 |
0.0534 USDT |
0.0528 USDT |
0.0540 USDT |
0.0569 USDT |
| 2024-04-02 |
0.0552 USDT |
698,375.4194 |
0.0589 USDT |
0.0525 USDT |
0.0535 USDT |
0.0537 USDT |
| 2024-04-01 |
0.0595 USDT |
416,174.1316 |
0.0577 USDT |
0.0577 USDT |
0.0592 USDT |
0.0596 USDT |
| 2024-03-31 |
0.0606 USDT |
382,032.7500 |
0.0594 USDT |
0.0580 USDT |
0.0587 USDT |
0.0622 USDT |
| 2024-03-30 |
0.0632 USDT |
525,972.3111 |
0.0657 USDT |
0.0591 USDT |
0.0600 USDT |
0.0593 USDT |
| 2024-03-29 |
0.0656 USDT |
380,881.5499 |
0.0696 USDT |
0.0629 USDT |
0.0636 USDT |
0.0647 USDT |
| 2024-03-28 |
0.0684 USDT |
625,790.0801 |
0.0761 USDT |
0.0644 USDT |
0.0667 USDT |
0.0694 USDT |
| 2024-03-27 |
0.0608 USDT |
509,049.0713 |
0.0657 USDT |
0.0560 USDT |
0.0574 USDT |
0.0605 USDT |
| 2024-03-26 |
0.0643 USDT |
638,218.6816 |
0.0595 USDT |
0.0594 USDT |
0.0602 USDT |
0.0659 USDT |
| 2024-03-25 |
0.0565 USDT |
403,081.9901 |
0.0584 USDT |
0.0555 USDT |
0.0560 USDT |
0.0566 USDT |
| 2024-03-24 |
0.0618 USDT |
465,494.0681 |
0.0598 USDT |
0.0579 USDT |
0.0582 USDT |
0.0582 USDT |
| 2024-03-23 |
0.0524 USDT |
552,530.1397 |
0.0515 USDT |
0.0486 USDT |
0.0516 USDT |
0.0605 USDT |
| 2024-03-22 |
0.0535 USDT |
670,613.0937 |
0.0528 USDT |
0.0515 USDT |
0.0524 USDT |
0.0517 USDT |
| 2024-03-21 |
0.0522 USDT |
574,064.1122 |
0.0504 USDT |
0.0500 USDT |
0.0505 USDT |
0.0542 USDT |
| 2024-03-20 |
0.0476 USDT |
714,204.6800 |
0.0499 USDT |
0.0450 USDT |
0.0459 USDT |
0.0458 USDT |
| 2024-03-19 |
0.0497 USDT |
948,547.6570 |
0.0526 USDT |
0.0465 USDT |
0.0481 USDT |
0.0490 USDT |
| 2024-03-18 |
0.0536 USDT |
783,390.0266 |
0.0551 USDT |
0.0518 USDT |
0.0524 USDT |
0.0523 USDT |
| 2024-03-17 |
0.0534 USDT |
663,791.7308 |
0.0549 USDT |
0.0525 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-03-16 |
0.0571 USDT |
826,038.0315 |
0.0602 USDT |
0.0519 USDT |
0.0541 USDT |
0.0554 USDT |
| 2024-03-15 |
0.0614 USDT |
819,853.1125 |
0.0657 USDT |
0.0585 USDT |
0.0594 USDT |
0.0598 USDT |
| 2024-03-14 |
0.0668 USDT |
920,225.3488 |
0.0766 USDT |
0.0610 USDT |
0.0647 USDT |
0.0647 USDT |
| 2024-03-13 |
0.0727 USDT |
474,718.6433 |
0.0728 USDT |
0.0672 USDT |
0.0718 USDT |
0.0743 USDT |
| 2024-03-12 |
0.0792 USDT |
480,606.2865 |
0.0776 USDT |
0.0759 USDT |
0.0776 USDT |
0.0776 USDT |
| 2024-03-11 |
0.0753 USDT |
534,123.9134 |
0.0740 USDT |
0.0728 USDT |
0.0734 USDT |
0.0772 USDT |
| 2024-03-10 |
0.0772 USDT |
520,316.6853 |
0.0794 USDT |
0.0701 USDT |
0.0706 USDT |
0.0708 USDT |
| 2024-03-09 |
0.0696 USDT |
531,452.9319 |
0.0650 USDT |
0.0638 USDT |
0.0649 USDT |
0.0701 USDT |
| 2024-03-08 |
0.0665 USDT |
584,465.5100 |
0.0614 USDT |
0.0612 USDT |
0.0617 USDT |
0.0665 USDT |
| 2024-03-07 |
0.0620 USDT |
784,300.2557 |
0.0618 USDT |
0.0610 USDT |
0.0615 USDT |
0.0614 USDT |
| 2024-03-06 |
0.0678 USDT |
1,157,850.2448 |
0.0706 USDT |
0.0595 USDT |
0.0613 USDT |
0.0618 USDT |
| 2024-03-05 |
0.0814 USDT |
619,332.3962 |
0.0711 USDT |
0.0704 USDT |
0.0723 USDT |
0.0813 USDT |
| 2024-03-04 |
0.0686 USDT |
642,522.1834 |
0.0643 USDT |
0.0618 USDT |
0.0631 USDT |
0.0693 USDT |
| 2024-03-03 |
0.0625 USDT |
758,073.4398 |
0.0593 USDT |
0.0587 USDT |
0.0594 USDT |
0.0631 USDT |
| 2024-03-02 |
0.0606 USDT |
514,250.1063 |
0.0634 USDT |
0.0572 USDT |
0.0592 USDT |
0.0634 USDT |