Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
0.0607 USDT |
191,732.3020 |
0.0606 USDT |
0.0587 USDT |
0.0605 USDT |
0.0606 USDT |
| 2023-01-28 |
0.0597 USDT |
621,291.0648 |
0.0578 USDT |
0.0574 USDT |
0.0591 USDT |
0.0613 USDT |
| 2023-01-27 |
0.0570 USDT |
498,685.2860 |
0.0575 USDT |
0.0557 USDT |
0.0568 USDT |
0.0576 USDT |
| 2023-01-26 |
0.0592 USDT |
461,646.6506 |
0.0600 USDT |
0.0560 USDT |
0.0571 USDT |
0.0569 USDT |
| 2023-01-25 |
0.0593 USDT |
557,023.6560 |
0.0607 USDT |
0.0573 USDT |
0.0581 USDT |
0.0598 USDT |
| 2023-01-24 |
0.0600 USDT |
575,908.3656 |
0.0579 USDT |
0.0569 USDT |
0.0579 USDT |
0.0613 USDT |
| 2023-01-23 |
0.0566 USDT |
585,435.2122 |
0.0544 USDT |
0.0525 USDT |
0.0544 USDT |
0.0579 USDT |
| 2023-01-22 |
0.0553 USDT |
510,335.6394 |
0.0548 USDT |
0.0535 USDT |
0.0546 USDT |
0.0561 USDT |
| 2023-01-21 |
0.0564 USDT |
629,876.6027 |
0.0557 USDT |
0.0536 USDT |
0.0558 USDT |
0.0561 USDT |
| 2023-01-20 |
0.0534 USDT |
697,183.4893 |
0.0550 USDT |
0.0487 USDT |
0.0520 USDT |
0.0565 USDT |
| 2023-01-19 |
0.0551 USDT |
620,848.9323 |
0.0610 USDT |
0.0507 USDT |
0.0528 USDT |
0.0550 USDT |
| 2023-01-18 |
0.0618 USDT |
569,138.1838 |
0.0619 USDT |
0.0580 USDT |
0.0610 USDT |
0.0605 USDT |
| 2023-01-17 |
0.0598 USDT |
821,408.1326 |
0.0555 USDT |
0.0531 USDT |
0.0558 USDT |
0.0609 USDT |
| 2023-01-16 |
0.0561 USDT |
480,776.9200 |
0.0568 USDT |
0.0545 USDT |
0.0553 USDT |
0.0552 USDT |
| 2023-01-15 |
0.0565 USDT |
526,731.5881 |
0.0584 USDT |
0.0540 USDT |
0.0561 USDT |
0.0574 USDT |
| 2023-01-14 |
0.0576 USDT |
539,856.9318 |
0.0554 USDT |
0.0544 USDT |
0.0560 USDT |
0.0577 USDT |
| 2023-01-13 |
0.0553 USDT |
289,720.2037 |
0.0565 USDT |
0.0535 USDT |
0.0549 USDT |
0.0549 USDT |
| 2023-01-12 |
0.0552 USDT |
52,986.7038 |
0.0546 USDT |
0.0526 USDT |
0.0546 USDT |
0.0570 USDT |
| 2023-01-11 |
0.0549 USDT |
357,621.4802 |
0.0586 USDT |
0.0496 USDT |
0.0523 USDT |
0.0551 USDT |
| 2023-01-10 |
0.0547 USDT |
54,991.5646 |
0.0527 USDT |
0.0514 USDT |
0.0514 USDT |
0.0584 USDT |
| 2023-01-09 |
0.0518 USDT |
18,581.9100 |
0.0523 USDT |
0.0486 USDT |
0.0492 USDT |
0.0526 USDT |
| 2023-01-08 |
0.0488 USDT |
35,080.7900 |
0.0484 USDT |
0.0469 USDT |
0.0477 USDT |
0.0523 USDT |
| 2023-01-07 |
0.0495 USDT |
20,552.5800 |
0.0497 USDT |
0.0472 USDT |
0.0480 USDT |
0.0484 USDT |
| 2023-01-06 |
0.0490 USDT |
134,850.3247 |
0.0511 USDT |
0.0430 USDT |
0.0451 USDT |
0.0533 USDT |
| 2023-01-05 |
0.0504 USDT |
97,167.7420 |
0.0497 USDT |
0.0490 USDT |
0.0490 USDT |
0.0510 USDT |
| 2023-01-04 |
0.0501 USDT |
46,854.7264 |
0.0506 USDT |
0.0491 USDT |
0.0493 USDT |
0.0494 USDT |
| 2023-01-03 |
0.0503 USDT |
114,856.1859 |
0.0503 USDT |
0.0487 USDT |
0.0490 USDT |
0.0507 USDT |
| 2023-01-02 |
0.0499 USDT |
48,325.8773 |
0.0489 USDT |
0.0477 USDT |
0.0486 USDT |
0.0520 USDT |
| 2023-01-01 |
0.0493 USDT |
62,981.6500 |
0.0489 USDT |
0.0486 USDT |
0.0487 USDT |
0.0489 USDT |
| 2022-12-31 |
0.0501 USDT |
81,507.9364 |
0.0493 USDT |
0.0488 USDT |
0.0493 USDT |
0.0493 USDT |
| 2022-12-30 |
0.0499 USDT |
254,121.8522 |
0.0522 USDT |
0.0472 USDT |
0.0487 USDT |
0.0488 USDT |
| 2022-12-29 |
0.0483 USDT |
235,372.3319 |
0.0476 USDT |
0.0450 USDT |
0.0465 USDT |
0.0493 USDT |
| 2022-12-28 |
0.0472 USDT |
105,145.6965 |
0.0458 USDT |
0.0455 USDT |
0.0456 USDT |
0.0472 USDT |
| 2022-12-27 |
0.0474 USDT |
91,081.6100 |
0.0469 USDT |
0.0455 USDT |
0.0468 USDT |
0.0472 USDT |
| 2022-12-26 |
0.0484 USDT |
71,870.5500 |
0.0499 USDT |
0.0464 USDT |
0.0475 USDT |
0.0473 USDT |
| 2022-12-25 |
0.0484 USDT |
61,192.9775 |
0.0477 USDT |
0.0469 USDT |
0.0473 USDT |
0.0492 USDT |
| 2022-12-24 |
0.0479 USDT |
35,288.9161 |
0.0470 USDT |
0.0466 USDT |
0.0466 USDT |
0.0476 USDT |
| 2022-12-23 |
0.0491 USDT |
153,521.7049 |
0.0456 USDT |
0.0456 USDT |
0.0474 USDT |
0.0466 USDT |
| 2022-12-22 |
0.0465 USDT |
67,238.6500 |
0.0470 USDT |
0.0454 USDT |
0.0459 USDT |
0.0470 USDT |
| 2022-12-21 |
0.0460 USDT |
85,826.9611 |
0.0439 USDT |
0.0430 USDT |
0.0439 USDT |
0.0477 USDT |
| 2022-12-20 |
0.0448 USDT |
182,474.9257 |
0.0447 USDT |
0.0436 USDT |
0.0439 USDT |
0.0439 USDT |
| 2022-12-19 |
0.0457 USDT |
98,537.1521 |
0.0443 USDT |
0.0402 USDT |
0.0420 USDT |
0.0458 USDT |
| 2022-12-18 |
0.0477 USDT |
23,933.7100 |
0.0463 USDT |
0.0443 USDT |
0.0443 USDT |
0.0443 USDT |
| 2022-12-17 |
0.0448 USDT |
71,036.9704 |
0.0446 USDT |
0.0419 USDT |
0.0419 USDT |
0.0452 USDT |
| 2022-12-16 |
0.0486 USDT |
28,744.5600 |
0.0499 USDT |
0.0444 USDT |
0.0444 USDT |
0.0495 USDT |
| 2022-12-15 |
0.0508 USDT |
66,033.0956 |
0.0512 USDT |
0.0489 USDT |
0.0499 USDT |
0.0499 USDT |
| 2022-12-14 |
0.0533 USDT |
42,531.4334 |
0.0534 USDT |
0.0514 USDT |
0.0515 USDT |
0.0539 USDT |
| 2022-12-13 |
0.0525 USDT |
24,601.3168 |
0.0517 USDT |
0.0512 USDT |
0.0512 USDT |
0.0519 USDT |
| 2022-12-12 |
0.0527 USDT |
63,711.1507 |
0.0534 USDT |
0.0502 USDT |
0.0517 USDT |
0.0517 USDT |
| 2022-12-11 |
0.0534 USDT |
115,372.2900 |
0.0536 USDT |
0.0520 USDT |
0.0529 USDT |
0.0534 USDT |