Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.3968 USDT |
433,365.2214 |
0.4013 USDT |
0.3809 USDT |
0.3863 USDT |
0.4038 USDT |
| 2022-03-09 |
0.3965 USDT |
463,315.6924 |
0.3819 USDT |
0.3786 USDT |
0.3841 USDT |
0.4015 USDT |
| 2022-03-08 |
0.3850 USDT |
171,060.5608 |
0.3852 USDT |
0.3714 USDT |
0.3840 USDT |
0.3830 USDT |
| 2022-03-07 |
0.4001 USDT |
352,424.3521 |
0.4168 USDT |
0.3790 USDT |
0.3821 USDT |
0.3808 USDT |
| 2022-03-06 |
0.3996 USDT |
527,472.4166 |
0.4149 USDT |
0.3722 USDT |
0.3773 USDT |
0.4245 USDT |
| 2022-03-05 |
0.3977 USDT |
426,447.5876 |
0.4226 USDT |
0.3800 USDT |
0.3894 USDT |
0.4159 USDT |
| 2022-03-04 |
0.4148 USDT |
233,063.6699 |
0.4102 USDT |
0.3987 USDT |
0.4046 USDT |
0.4250 USDT |
| 2022-03-03 |
0.4232 USDT |
732,955.5761 |
0.4535 USDT |
0.3902 USDT |
0.3977 USDT |
0.4124 USDT |
| 2022-03-02 |
0.4572 USDT |
409,985.8783 |
0.4539 USDT |
0.4274 USDT |
0.4495 USDT |
0.4556 USDT |
| 2022-03-01 |
0.4649 USDT |
467,292.9158 |
0.4848 USDT |
0.4400 USDT |
0.4536 USDT |
0.4536 USDT |
| 2022-02-28 |
0.4936 USDT |
537,741.3286 |
0.4880 USDT |
0.4718 USDT |
0.4789 USDT |
0.4788 USDT |
| 2022-02-27 |
0.4889 USDT |
495,792.4021 |
0.4664 USDT |
0.4629 USDT |
0.4706 USDT |
0.4820 USDT |
| 2022-02-26 |
0.4588 USDT |
449,218.3880 |
0.4363 USDT |
0.4273 USDT |
0.4443 USDT |
0.4621 USDT |
| 2022-02-25 |
0.4405 USDT |
343,935.0472 |
0.4306 USDT |
0.4135 USDT |
0.4381 USDT |
0.4387 USDT |
| 2022-02-24 |
0.4236 USDT |
1,095,879.4492 |
0.4039 USDT |
0.3765 USDT |
0.3974 USDT |
0.4444 USDT |
| 2022-02-23 |
0.3935 USDT |
359,450.8394 |
0.3866 USDT |
0.3693 USDT |
0.3798 USDT |
0.3969 USDT |
| 2022-02-22 |
0.3785 USDT |
508,374.1694 |
0.3733 USDT |
0.3449 USDT |
0.3621 USDT |
0.3739 USDT |
| 2022-02-21 |
0.3900 USDT |
271,978.7477 |
0.4071 USDT |
0.3754 USDT |
0.3819 USDT |
0.3799 USDT |
| 2022-02-20 |
0.3995 USDT |
508,554.9590 |
0.4048 USDT |
0.3851 USDT |
0.3925 USDT |
0.4059 USDT |
| 2022-02-19 |
0.3861 USDT |
516,095.2411 |
0.3630 USDT |
0.3600 USDT |
0.3688 USDT |
0.3861 USDT |
| 2022-02-18 |
0.3616 USDT |
200,803.2236 |
0.3729 USDT |
0.3519 USDT |
0.3584 USDT |
0.3641 USDT |
| 2022-02-17 |
0.3855 USDT |
260,176.9852 |
0.3861 USDT |
0.3739 USDT |
0.3777 USDT |
0.3777 USDT |
| 2022-02-16 |
0.3932 USDT |
321,441.6444 |
0.3885 USDT |
0.3756 USDT |
0.3788 USDT |
0.3780 USDT |
| 2022-02-15 |
0.3732 USDT |
560,639.9521 |
0.3833 USDT |
0.3534 USDT |
0.3650 USDT |
0.3891 USDT |
| 2022-02-14 |
0.3921 USDT |
666,748.9783 |
0.4243 USDT |
0.3657 USDT |
0.3759 USDT |
0.3756 USDT |
| 2022-02-13 |
0.4302 USDT |
194,306.9842 |
0.4447 USDT |
0.4104 USDT |
0.4210 USDT |
0.4231 USDT |
| 2022-02-12 |
0.4250 USDT |
288,723.0734 |
0.4189 USDT |
0.4103 USDT |
0.4216 USDT |
0.4430 USDT |
| 2022-02-11 |
0.4541 USDT |
1,091,259.1842 |
0.4342 USDT |
0.4130 USDT |
0.4252 USDT |
0.4211 USDT |
| 2022-02-10 |
0.4122 USDT |
497,961.6423 |
0.4015 USDT |
0.3886 USDT |
0.3954 USDT |
0.4195 USDT |
| 2022-02-09 |
0.3972 USDT |
230,810.0513 |
0.3980 USDT |
0.3887 USDT |
0.3939 USDT |
0.3994 USDT |
| 2022-02-08 |
0.4100 USDT |
301,085.2113 |
0.4173 USDT |
0.3918 USDT |
0.3991 USDT |
0.3973 USDT |
| 2022-02-07 |
0.4086 USDT |
316,606.9458 |
0.3939 USDT |
0.3922 USDT |
0.3953 USDT |
0.4156 USDT |
| 2022-02-06 |
0.4048 USDT |
279,749.0338 |
0.3883 USDT |
0.3847 USDT |
0.3922 USDT |
0.3963 USDT |
| 2022-02-05 |
0.3944 USDT |
526,282.5945 |
0.3738 USDT |
0.3679 USDT |
0.3788 USDT |
0.3885 USDT |
| 2022-02-04 |
0.3611 USDT |
705,737.2732 |
0.3828 USDT |
0.3405 USDT |
0.3446 USDT |
0.3515 USDT |
| 2022-02-03 |
0.4065 USDT |
883,457.8872 |
0.4172 USDT |
0.3698 USDT |
0.3766 USDT |
0.3759 USDT |
| 2022-02-02 |
0.3837 USDT |
1,648,715.4750 |
0.3134 USDT |
0.3102 USDT |
0.3221 USDT |
0.3744 USDT |
| 2022-02-01 |
0.3075 USDT |
271,194.6494 |
0.2982 USDT |
0.2960 USDT |
0.2988 USDT |
0.3118 USDT |
| 2022-01-31 |
0.2991 USDT |
357,055.9938 |
0.3107 USDT |
0.2891 USDT |
0.2932 USDT |
0.2979 USDT |
| 2022-01-30 |
0.3129 USDT |
379,733.9165 |
0.3291 USDT |
0.3000 USDT |
0.3105 USDT |
0.3098 USDT |
| 2022-01-29 |
0.3198 USDT |
503,170.0592 |
0.3089 USDT |
0.3074 USDT |
0.3135 USDT |
0.3306 USDT |
| 2022-01-28 |
0.2965 USDT |
492,416.9280 |
0.3047 USDT |
0.2861 USDT |
0.2923 USDT |
0.3096 USDT |
| 2022-01-27 |
0.2989 USDT |
360,631.9893 |
0.2965 USDT |
0.2820 USDT |
0.2956 USDT |
0.2980 USDT |
| 2022-01-26 |
0.3022 USDT |
747,790.0896 |
0.2995 USDT |
0.2857 USDT |
0.2959 USDT |
0.2963 USDT |
| 2022-01-25 |
0.3017 USDT |
881,724.7819 |
0.3045 USDT |
0.2900 USDT |
0.2991 USDT |
0.2996 USDT |
| 2022-01-24 |
0.3004 USDT |
777,419.7550 |
0.3265 USDT |
0.2807 USDT |
0.2927 USDT |
0.3032 USDT |
| 2022-01-23 |
0.3203 USDT |
617,117.0453 |
0.3226 USDT |
0.2982 USDT |
0.3157 USDT |
0.3264 USDT |
| 2022-01-22 |
0.3216 USDT |
1,562,268.5588 |
0.3777 USDT |
0.2944 USDT |
0.3208 USDT |
0.3195 USDT |
| 2022-01-21 |
0.3747 USDT |
726,065.8433 |
0.3859 USDT |
0.3569 USDT |
0.3655 USDT |
0.3763 USDT |
| 2022-01-20 |
0.4087 USDT |
308,601.7801 |
0.4056 USDT |
0.3911 USDT |
0.4009 USDT |
0.3939 USDT |