Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-15 |
0.3584 USDT |
148,801.0960 |
0.3554 USDT |
0.3503 USDT |
0.3530 USDT |
0.3528 USDT |
| 2022-04-14 |
0.3587 USDT |
106,764.2154 |
0.3528 USDT |
0.3503 USDT |
0.3503 USDT |
0.3538 USDT |
| 2022-04-13 |
0.3499 USDT |
113,499.1667 |
0.3524 USDT |
0.3371 USDT |
0.3482 USDT |
0.3480 USDT |
| 2022-04-12 |
0.3530 USDT |
103,414.8385 |
0.3553 USDT |
0.3400 USDT |
0.3504 USDT |
0.3519 USDT |
| 2022-04-11 |
0.3632 USDT |
111,637.0858 |
0.3761 USDT |
0.3517 USDT |
0.3569 USDT |
0.3585 USDT |
| 2022-04-10 |
0.3792 USDT |
62,309.1160 |
0.3788 USDT |
0.3681 USDT |
0.3725 USDT |
0.3766 USDT |
| 2022-04-09 |
0.3762 USDT |
129,583.7544 |
0.3814 USDT |
0.3684 USDT |
0.3738 USDT |
0.3738 USDT |
| 2022-04-08 |
0.3932 USDT |
369,385.9023 |
0.4032 USDT |
0.3700 USDT |
0.3872 USDT |
0.3872 USDT |
| 2022-04-07 |
0.4093 USDT |
204,459.1953 |
0.4169 USDT |
0.3932 USDT |
0.4071 USDT |
0.4010 USDT |
| 2022-04-06 |
0.4125 USDT |
246,943.7777 |
0.4193 USDT |
0.3852 USDT |
0.3935 USDT |
0.4161 USDT |
| 2022-04-05 |
0.4167 USDT |
72,626.0535 |
0.4243 USDT |
0.4054 USDT |
0.4101 USDT |
0.4099 USDT |
| 2022-04-04 |
0.4265 USDT |
193,232.1919 |
0.4109 USDT |
0.4019 USDT |
0.4024 USDT |
0.4020 USDT |
| 2022-04-03 |
0.4257 USDT |
462,582.1755 |
0.4051 USDT |
0.3956 USDT |
0.4028 USDT |
0.4153 USDT |
| 2022-04-02 |
0.3993 USDT |
240,461.4679 |
0.4042 USDT |
0.3828 USDT |
0.3876 USDT |
0.3876 USDT |
| 2022-04-01 |
0.3862 USDT |
257,423.8732 |
0.3742 USDT |
0.3611 USDT |
0.3678 USDT |
0.4039 USDT |
| 2022-03-31 |
0.3810 USDT |
180,568.2518 |
0.3693 USDT |
0.3693 USDT |
0.3693 USDT |
0.3720 USDT |
| 2022-03-30 |
0.3667 USDT |
123,324.3968 |
0.3664 USDT |
0.3569 USDT |
0.3637 USDT |
0.3661 USDT |
| 2022-03-29 |
0.3723 USDT |
147,081.1320 |
0.3727 USDT |
0.3552 USDT |
0.3690 USDT |
0.3690 USDT |
| 2022-03-28 |
0.3785 USDT |
269,025.9349 |
0.3754 USDT |
0.3699 USDT |
0.3717 USDT |
0.3780 USDT |
| 2022-03-27 |
0.3716 USDT |
146,838.8702 |
0.3643 USDT |
0.3600 USDT |
0.3662 USDT |
0.3677 USDT |
| 2022-03-26 |
0.3664 USDT |
147,140.8692 |
0.3629 USDT |
0.3595 USDT |
0.3631 USDT |
0.3679 USDT |
| 2022-03-25 |
0.3714 USDT |
174,492.2217 |
0.3716 USDT |
0.3525 USDT |
0.3675 USDT |
0.3716 USDT |
| 2022-03-24 |
0.3702 USDT |
593,379.4354 |
0.3445 USDT |
0.3434 USDT |
0.3481 USDT |
0.3744 USDT |
| 2022-03-23 |
0.3505 USDT |
146,446.7197 |
0.3568 USDT |
0.3444 USDT |
0.3470 USDT |
0.3500 USDT |
| 2022-03-22 |
0.3566 USDT |
125,828.4655 |
0.3628 USDT |
0.3423 USDT |
0.3580 USDT |
0.3586 USDT |
| 2022-03-21 |
0.3577 USDT |
108,708.9728 |
0.3632 USDT |
0.3458 USDT |
0.3563 USDT |
0.3583 USDT |
| 2022-03-20 |
0.3674 USDT |
89,483.2999 |
0.3691 USDT |
0.3573 USDT |
0.3594 USDT |
0.3648 USDT |
| 2022-03-19 |
0.3634 USDT |
219,460.3221 |
0.3599 USDT |
0.3511 USDT |
0.3594 USDT |
0.3700 USDT |
| 2022-03-18 |
0.3574 USDT |
273,937.5659 |
0.3726 USDT |
0.3411 USDT |
0.3569 USDT |
0.3584 USDT |
| 2022-03-17 |
0.3707 USDT |
203,285.0183 |
0.3819 USDT |
0.3613 USDT |
0.3730 USDT |
0.3727 USDT |
| 2022-03-16 |
0.3794 USDT |
157,675.0539 |
0.3829 USDT |
0.3663 USDT |
0.3725 USDT |
0.3771 USDT |
| 2022-03-15 |
0.3844 USDT |
100,233.3137 |
0.4002 USDT |
0.3732 USDT |
0.3764 USDT |
0.3812 USDT |
| 2022-03-14 |
0.4002 USDT |
100,824.8390 |
0.4027 USDT |
0.3949 USDT |
0.3998 USDT |
0.3994 USDT |
| 2022-03-13 |
0.3922 USDT |
173,571.8718 |
0.3850 USDT |
0.3800 USDT |
0.3862 USDT |
0.3908 USDT |
| 2022-03-12 |
0.3948 USDT |
172,439.3089 |
0.4107 USDT |
0.3853 USDT |
0.3879 USDT |
0.3866 USDT |
| 2022-03-11 |
0.3996 USDT |
257,295.0698 |
0.4092 USDT |
0.3881 USDT |
0.3946 USDT |
0.4089 USDT |
| 2022-03-10 |
0.3968 USDT |
433,365.2214 |
0.4013 USDT |
0.3809 USDT |
0.3863 USDT |
0.4038 USDT |