Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.0539 USDT |
128,752.4700 |
0.0531 USDT |
0.0512 USDT |
0.0534 USDT |
0.0551 USDT |
| 2022-12-05 |
0.0557 USDT |
127,844.1922 |
0.0531 USDT |
0.0519 USDT |
0.0528 USDT |
0.0541 USDT |
| 2022-12-04 |
0.0534 USDT |
100,387.8751 |
0.0539 USDT |
0.0512 USDT |
0.0524 USDT |
0.0530 USDT |
| 2022-12-03 |
0.0534 USDT |
93,768.0500 |
0.0531 USDT |
0.0519 USDT |
0.0528 USDT |
0.0536 USDT |
| 2022-12-02 |
0.0531 USDT |
116,131.4200 |
0.0527 USDT |
0.0508 USDT |
0.0529 USDT |
0.0529 USDT |
| 2022-12-01 |
0.0532 USDT |
142,536.3718 |
0.0535 USDT |
0.0519 USDT |
0.0525 USDT |
0.0534 USDT |
| 2022-11-30 |
0.0534 USDT |
252,161.4477 |
0.0537 USDT |
0.0513 USDT |
0.0527 USDT |
0.0536 USDT |
| 2022-11-29 |
0.0533 USDT |
116,681.9563 |
0.0535 USDT |
0.0522 USDT |
0.0530 USDT |
0.0538 USDT |
| 2022-11-28 |
0.0538 USDT |
332,841.8253 |
0.0553 USDT |
0.0520 USDT |
0.0531 USDT |
0.0535 USDT |
| 2022-11-27 |
0.0571 USDT |
370,861.7695 |
0.0567 USDT |
0.0524 USDT |
0.0548 USDT |
0.0551 USDT |
| 2022-11-26 |
0.0552 USDT |
361,838.6210 |
0.0534 USDT |
0.0520 USDT |
0.0528 USDT |
0.0563 USDT |
| 2022-11-25 |
0.0534 USDT |
394,614.8700 |
0.0546 USDT |
0.0500 USDT |
0.0517 USDT |
0.0537 USDT |
| 2022-11-24 |
0.0540 USDT |
201,835.5571 |
0.0527 USDT |
0.0520 USDT |
0.0530 USDT |
0.0539 USDT |
| 2022-11-23 |
0.0531 USDT |
224,956.9753 |
0.0525 USDT |
0.0521 USDT |
0.0526 USDT |
0.0533 USDT |
| 2022-11-22 |
0.0532 USDT |
104,802.7595 |
0.0542 USDT |
0.0503 USDT |
0.0520 USDT |
0.0530 USDT |
| 2022-11-21 |
0.0544 USDT |
237,390.0851 |
0.0536 USDT |
0.0506 USDT |
0.0516 USDT |
0.0539 USDT |
| 2022-11-20 |
0.0541 USDT |
314,692.5433 |
0.0551 USDT |
0.0528 USDT |
0.0534 USDT |
0.0536 USDT |
| 2022-11-19 |
0.0539 USDT |
340,631.8100 |
0.0548 USDT |
0.0524 USDT |
0.0536 USDT |
0.0535 USDT |
| 2022-11-18 |
0.0553 USDT |
242,101.5597 |
0.0549 USDT |
0.0531 USDT |
0.0547 USDT |
0.0544 USDT |
| 2022-11-17 |
0.0560 USDT |
265,872.8015 |
0.0586 USDT |
0.0545 USDT |
0.0554 USDT |
0.0554 USDT |
| 2022-11-16 |
0.0604 USDT |
287,265.3532 |
0.0598 USDT |
0.0569 USDT |
0.0581 USDT |
0.0581 USDT |
| 2022-11-15 |
0.0598 USDT |
448,571.1475 |
0.0606 USDT |
0.0567 USDT |
0.0591 USDT |
0.0591 USDT |
| 2022-11-14 |
0.0620 USDT |
316,706.3104 |
0.0662 USDT |
0.0566 USDT |
0.0609 USDT |
0.0600 USDT |
| 2022-11-13 |
0.0637 USDT |
286,847.3968 |
0.0617 USDT |
0.0562 USDT |
0.0585 USDT |
0.0725 USDT |
| 2022-11-12 |
0.0616 USDT |
117,571.4711 |
0.0642 USDT |
0.0593 USDT |
0.0606 USDT |
0.0602 USDT |
| 2022-11-11 |
0.0633 USDT |
138,997.2669 |
0.0650 USDT |
0.0608 USDT |
0.0626 USDT |
0.0628 USDT |
| 2022-11-10 |
0.0644 USDT |
167,108.4200 |
0.0621 USDT |
0.0550 USDT |
0.0568 USDT |
0.0651 USDT |
| 2022-11-09 |
0.0643 USDT |
149,944.6850 |
0.0681 USDT |
0.0551 USDT |
0.0623 USDT |
0.0643 USDT |
| 2022-11-08 |
0.0735 USDT |
178,087.6417 |
0.0824 USDT |
0.0620 USDT |
0.0685 USDT |
0.0685 USDT |
| 2022-11-07 |
0.0847 USDT |
16,213.5300 |
0.0853 USDT |
0.0827 USDT |
0.0830 USDT |
0.0830 USDT |
| 2022-11-06 |
0.0862 USDT |
58,922.8316 |
0.0877 USDT |
0.0847 USDT |
0.0848 USDT |
0.0860 USDT |
| 2022-11-05 |
0.0843 USDT |
108,135.0752 |
0.0833 USDT |
0.0820 USDT |
0.0826 USDT |
0.0879 USDT |
| 2022-11-04 |
0.0821 USDT |
140,944.2889 |
0.0814 USDT |
0.0761 USDT |
0.0813 USDT |
0.0825 USDT |
| 2022-11-03 |
0.0806 USDT |
110,273.9488 |
0.0807 USDT |
0.0759 USDT |
0.0791 USDT |
0.0812 USDT |
| 2022-11-02 |
0.0822 USDT |
41,382.5284 |
0.0823 USDT |
0.0803 USDT |
0.0804 USDT |
0.0830 USDT |
| 2022-11-01 |
0.0810 USDT |
198,224.0401 |
0.0836 USDT |
0.0799 USDT |
0.0810 USDT |
0.0827 USDT |
| 2022-10-31 |
0.0827 USDT |
179,073.7150 |
0.0842 USDT |
0.0794 USDT |
0.0806 USDT |
0.0834 USDT |
| 2022-10-30 |
0.0836 USDT |
14,632.8000 |
0.0846 USDT |
0.0824 USDT |
0.0826 USDT |
0.0833 USDT |
| 2022-10-29 |
0.0846 USDT |
117,501.4204 |
0.0836 USDT |
0.0811 USDT |
0.0829 USDT |
0.0850 USDT |
| 2022-10-28 |
0.0845 USDT |
87,657.6320 |
0.0848 USDT |
0.0824 USDT |
0.0832 USDT |
0.0833 USDT |
| 2022-10-27 |
0.0860 USDT |
22,800.8515 |
0.0859 USDT |
0.0815 USDT |
0.0853 USDT |
0.0847 USDT |
| 2022-10-26 |
0.0857 USDT |
102,390.6835 |
0.0868 USDT |
0.0822 USDT |
0.0849 USDT |
0.0858 USDT |
| 2022-10-25 |
0.0873 USDT |
55,026.5900 |
0.0864 USDT |
0.0840 USDT |
0.0860 USDT |
0.0877 USDT |
| 2022-10-24 |
0.0866 USDT |
117,142.6195 |
0.0874 USDT |
0.0830 USDT |
0.0857 USDT |
0.0857 USDT |
| 2022-10-23 |
0.0855 USDT |
181,510.4381 |
0.0832 USDT |
0.0814 USDT |
0.0826 USDT |
0.0876 USDT |
| 2022-10-22 |
0.0834 USDT |
53,340.9900 |
0.0850 USDT |
0.0811 USDT |
0.0834 USDT |
0.0834 USDT |
| 2022-10-21 |
0.0839 USDT |
67,898.7858 |
0.0857 USDT |
0.0810 USDT |
0.0823 USDT |
0.0851 USDT |
| 2022-10-20 |
0.0902 USDT |
327,237.1837 |
0.0906 USDT |
0.0843 USDT |
0.0867 USDT |
0.0854 USDT |
| 2022-10-19 |
0.0907 USDT |
85,158.1290 |
0.0909 USDT |
0.0900 USDT |
0.0900 USDT |
0.0910 USDT |
| 2022-10-18 |
0.0915 USDT |
82,622.9439 |
0.0910 USDT |
0.0880 USDT |
0.0903 USDT |
0.0906 USDT |