Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.2003 USDT |
27,521.4665 |
0.1965 USDT |
0.1911 USDT |
0.1965 USDT |
0.2007 USDT |
| 2022-06-03 |
0.2004 USDT |
29,802.1336 |
0.1975 USDT |
0.1925 USDT |
0.1963 USDT |
0.1997 USDT |
| 2022-06-02 |
0.1923 USDT |
143,878.1998 |
0.2024 USDT |
0.1550 USDT |
0.1981 USDT |
0.2006 USDT |
| 2022-06-01 |
0.2026 USDT |
26,702.0816 |
0.2001 USDT |
0.1974 USDT |
0.1991 USDT |
0.2053 USDT |
| 2022-05-31 |
0.1938 USDT |
263,932.2850 |
0.1736 USDT |
0.1657 USDT |
0.1744 USDT |
0.1991 USDT |
| 2022-05-30 |
0.1673 USDT |
225,032.5558 |
0.1647 USDT |
0.1572 USDT |
0.1662 USDT |
0.1683 USDT |
| 2022-05-29 |
0.1747 USDT |
2,413,597.5341 |
0.1651 USDT |
0.1440 USDT |
0.1608 USDT |
0.1674 USDT |
| 2022-05-28 |
0.1724 USDT |
1,117,842.9356 |
0.1757 USDT |
0.1649 USDT |
0.1699 USDT |
0.1701 USDT |
| 2022-05-27 |
0.1807 USDT |
2,025,845.2268 |
0.1887 USDT |
0.1625 USDT |
0.1658 USDT |
0.1658 USDT |
| 2022-05-26 |
0.1976 USDT |
511,926.6986 |
0.2064 USDT |
0.1880 USDT |
0.1933 USDT |
0.1893 USDT |
| 2022-05-25 |
0.2199 USDT |
9,605,707.1140 |
0.2048 USDT |
0.1955 USDT |
0.2000 USDT |
0.2111 USDT |
| 2022-05-24 |
0.2096 USDT |
1,770,968.0746 |
0.2094 USDT |
0.1974 USDT |
0.2027 USDT |
0.2054 USDT |
| 2022-05-23 |
0.2233 USDT |
4,748,079.6248 |
0.2110 USDT |
0.1991 USDT |
0.2054 USDT |
0.2102 USDT |
| 2022-05-22 |
0.2196 USDT |
4,499,415.1013 |
0.2108 USDT |
0.2002 USDT |
0.2019 USDT |
0.2102 USDT |
| 2022-05-21 |
0.2096 USDT |
6,212,138.7633 |
0.2132 USDT |
0.1984 USDT |
0.2000 USDT |
0.2054 USDT |
| 2022-05-20 |
0.2166 USDT |
8,324,260.3294 |
0.1977 USDT |
0.1953 USDT |
0.1977 USDT |
0.2099 USDT |
| 2022-05-19 |
0.2074 USDT |
498,690.2100 |
0.2079 USDT |
0.1882 USDT |
0.1998 USDT |
0.2053 USDT |
| 2022-05-18 |
0.2107 USDT |
4,237,063.4268 |
0.2095 USDT |
0.1972 USDT |
0.2016 USDT |
0.2016 USDT |
| 2022-05-17 |
0.2176 USDT |
9,910,919.7788 |
0.1647 USDT |
0.1647 USDT |
0.2010 USDT |
0.2180 USDT |
| 2022-05-16 |
0.1652 USDT |
7,379,147.6734 |
0.1568 USDT |
0.1525 USDT |
0.1580 USDT |
0.1701 USDT |
| 2022-05-15 |
0.1583 USDT |
7,299,024.0442 |
0.1585 USDT |
0.1512 USDT |
0.1581 USDT |
0.1538 USDT |
| 2022-05-14 |
0.1526 USDT |
12,104,368.6835 |
0.1503 USDT |
0.1397 USDT |
0.1503 USDT |
0.1634 USDT |
| 2022-05-13 |
0.1440 USDT |
7,688,671.8260 |
0.1300 USDT |
0.1290 USDT |
0.1377 USDT |
0.1492 USDT |
| 2022-05-12 |
0.1316 USDT |
1,085,201.2859 |
0.1500 USDT |
0.1150 USDT |
0.1201 USDT |
0.1310 USDT |
| 2022-05-11 |
0.1759 USDT |
1,037,128.8346 |
0.2314 USDT |
0.1340 USDT |
0.1445 USDT |
0.1441 USDT |
| 2022-05-10 |
0.2322 USDT |
148,718.6431 |
0.2363 USDT |
0.2243 USDT |
0.2300 USDT |
0.2308 USDT |
| 2022-05-09 |
0.2480 USDT |
616,798.3858 |
0.2302 USDT |
0.2248 USDT |
0.2301 USDT |
0.2455 USDT |
| 2022-05-08 |
0.2310 USDT |
118,307.2608 |
0.2362 USDT |
0.2226 USDT |
0.2278 USDT |
0.2296 USDT |
| 2022-05-07 |
0.2354 USDT |
356,278.5759 |
0.2276 USDT |
0.2224 USDT |
0.2313 USDT |
0.2352 USDT |
| 2022-05-06 |
0.2295 USDT |
597,257.2392 |
0.2399 USDT |
0.2216 USDT |
0.2275 USDT |
0.2245 USDT |
| 2022-05-05 |
0.2464 USDT |
141,696.4995 |
0.2476 USDT |
0.2356 USDT |
0.2389 USDT |
0.2395 USDT |
| 2022-05-04 |
0.2382 USDT |
356,643.0999 |
0.2337 USDT |
0.2292 USDT |
0.2359 USDT |
0.2339 USDT |
| 2022-05-03 |
0.2413 USDT |
339,761.7206 |
0.2419 USDT |
0.2303 USDT |
0.2359 USDT |
0.2359 USDT |
| 2022-05-02 |
0.2451 USDT |
208,899.1766 |
0.2492 USDT |
0.2300 USDT |
0.2460 USDT |
0.2436 USDT |
| 2022-05-01 |
0.2516 USDT |
268,937.7678 |
0.2636 USDT |
0.2379 USDT |
0.2443 USDT |
0.2462 USDT |
| 2022-04-30 |
0.2752 USDT |
231,423.9686 |
0.2666 USDT |
0.2633 USDT |
0.2711 USDT |
0.2685 USDT |
| 2022-04-29 |
0.2741 USDT |
413,922.0521 |
0.3008 USDT |
0.2551 USDT |
0.2693 USDT |
0.2696 USDT |
| 2022-04-28 |
0.2952 USDT |
252,579.4825 |
0.3076 USDT |
0.2914 USDT |
0.2949 USDT |
0.2974 USDT |
| 2022-04-27 |
0.3060 USDT |
59,472.5077 |
0.3023 USDT |
0.2920 USDT |
0.2984 USDT |
0.3069 USDT |
| 2022-04-26 |
0.3086 USDT |
106,800.3939 |
0.3225 USDT |
0.2956 USDT |
0.3090 USDT |
0.3090 USDT |
| 2022-04-25 |
0.3100 USDT |
77,780.5327 |
0.3171 USDT |
0.2999 USDT |
0.3116 USDT |
0.3172 USDT |
| 2022-04-24 |
0.3177 USDT |
177,330.0679 |
0.3263 USDT |
0.3037 USDT |
0.3144 USDT |
0.3229 USDT |
| 2022-04-23 |
0.3231 USDT |
96,355.6484 |
0.3194 USDT |
0.3072 USDT |
0.3208 USDT |
0.3265 USDT |
| 2022-04-22 |
0.3223 USDT |
76,776.1309 |
0.3212 USDT |
0.3154 USDT |
0.3201 USDT |
0.3178 USDT |
| 2022-04-21 |
0.3306 USDT |
129,283.8274 |
0.3215 USDT |
0.3201 USDT |
0.3221 USDT |
0.3255 USDT |
| 2022-04-20 |
0.3273 USDT |
170,382.3394 |
0.3321 USDT |
0.3149 USDT |
0.3214 USDT |
0.3224 USDT |
| 2022-04-19 |
0.3325 USDT |
292,477.2478 |
0.3439 USDT |
0.3011 USDT |
0.3316 USDT |
0.3329 USDT |
| 2022-04-18 |
0.3386 USDT |
168,287.3185 |
0.3537 USDT |
0.3273 USDT |
0.3324 USDT |
0.3455 USDT |
| 2022-04-17 |
0.3639 USDT |
189,032.2086 |
0.3604 USDT |
0.3506 USDT |
0.3547 USDT |
0.3567 USDT |
| 2022-04-16 |
0.3619 USDT |
35,981.4006 |
0.3547 USDT |
0.3534 USDT |
0.3582 USDT |
0.3639 USDT |