Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-19 |
0.4168 USDT |
518,841.5439 |
0.4509 USDT |
0.4000 USDT |
0.4029 USDT |
0.4034 USDT |
| 2022-01-18 |
0.4704 USDT |
496,102.7897 |
0.4991 USDT |
0.4439 USDT |
0.4510 USDT |
0.4509 USDT |
| 2022-01-17 |
0.4994 USDT |
429,955.7719 |
0.5255 USDT |
0.4706 USDT |
0.4998 USDT |
0.4996 USDT |
| 2022-01-16 |
0.5266 USDT |
202,502.5545 |
0.5195 USDT |
0.5138 USDT |
0.5234 USDT |
0.5269 USDT |
| 2022-01-15 |
0.5185 USDT |
344,104.4259 |
0.5256 USDT |
0.4983 USDT |
0.5139 USDT |
0.5179 USDT |
| 2022-01-14 |
0.5205 USDT |
237,394.0409 |
0.5381 USDT |
0.4983 USDT |
0.5139 USDT |
0.5238 USDT |
| 2022-01-13 |
0.5514 USDT |
156,367.0842 |
0.5545 USDT |
0.5332 USDT |
0.5453 USDT |
0.5502 USDT |
| 2022-01-12 |
0.5401 USDT |
210,165.8918 |
0.5150 USDT |
0.5115 USDT |
0.5203 USDT |
0.5522 USDT |
| 2022-01-11 |
0.5258 USDT |
816,353.5383 |
0.5118 USDT |
0.5017 USDT |
0.5192 USDT |
0.5268 USDT |
| 2022-01-10 |
0.5382 USDT |
1,118,203.6866 |
0.5779 USDT |
0.4944 USDT |
0.5152 USDT |
0.5118 USDT |
| 2022-01-09 |
0.5610 USDT |
255,697.9696 |
0.5659 USDT |
0.5359 USDT |
0.5535 USDT |
0.5739 USDT |
| 2022-01-08 |
0.6139 USDT |
503,585.7663 |
0.5997 USDT |
0.5505 USDT |
0.5686 USDT |
0.5674 USDT |
| 2022-01-07 |
0.5972 USDT |
369,452.6000 |
0.6078 USDT |
0.5746 USDT |
0.5868 USDT |
0.6044 USDT |
| 2022-01-06 |
0.5989 USDT |
535,127.9544 |
0.6041 USDT |
0.5682 USDT |
0.5906 USDT |
0.6053 USDT |
| 2022-01-05 |
0.6466 USDT |
211,880.8739 |
0.6630 USDT |
0.6023 USDT |
0.6101 USDT |
0.6076 USDT |
| 2022-01-04 |
0.6861 USDT |
239,219.7713 |
0.6771 USDT |
0.6582 USDT |
0.6643 USDT |
0.6592 USDT |
| 2022-01-03 |
0.6896 USDT |
304,977.4462 |
0.6897 USDT |
0.6656 USDT |
0.6729 USDT |
0.6792 USDT |
| 2022-01-02 |
0.6806 USDT |
316,438.9422 |
0.6600 USDT |
0.6469 USDT |
0.6624 USDT |
0.6800 USDT |
| 2022-01-01 |
0.6557 USDT |
425,204.4140 |
0.6698 USDT |
0.6345 USDT |
0.6559 USDT |
0.6600 USDT |
| 2021-12-31 |
0.6937 USDT |
400,686.6140 |
0.7162 USDT |
0.6750 USDT |
0.6864 USDT |
0.6859 USDT |
| 2021-12-30 |
0.7582 USDT |
740,814.9461 |
0.8300 USDT |
0.7010 USDT |
0.7312 USDT |
0.7379 USDT |
| 2021-12-29 |
0.7785 USDT |
1,631,745.4871 |
0.7184 USDT |
0.6955 USDT |
0.7255 USDT |
0.8313 USDT |
| 2021-12-28 |
0.6999 USDT |
803,561.5000 |
0.6582 USDT |
0.6378 USDT |
0.6504 USDT |
0.7394 USDT |
| 2021-12-27 |
0.6545 USDT |
353,142.2071 |
0.6497 USDT |
0.6335 USDT |
0.6527 USDT |
0.6608 USDT |
| 2021-12-26 |
0.6521 USDT |
456,301.3838 |
0.6616 USDT |
0.6230 USDT |
0.6485 USDT |
0.6506 USDT |
| 2021-12-25 |
0.6524 USDT |
531,965.9611 |
0.6605 USDT |
0.6219 USDT |
0.6519 USDT |
0.6673 USDT |
| 2021-12-24 |
0.6588 USDT |
438,211.3278 |
0.6755 USDT |
0.6325 USDT |
0.6589 USDT |
0.6739 USDT |
| 2021-12-23 |
0.6533 USDT |
504,321.6198 |
0.6486 USDT |
0.6341 USDT |
0.6500 USDT |
0.6713 USDT |
| 2021-12-22 |
0.6521 USDT |
609,258.2770 |
0.6475 USDT |
0.6223 USDT |
0.6425 USDT |
0.6531 USDT |
| 2021-12-21 |
0.6207 USDT |
511,057.7262 |
0.6069 USDT |
0.5999 USDT |
0.6145 USDT |
0.6369 USDT |
| 2021-12-20 |
0.6188 USDT |
1,033,939.2852 |
0.5968 USDT |
0.5902 USDT |
0.5985 USDT |
0.6079 USDT |
| 2021-12-19 |
0.6211 USDT |
786,516.1658 |
0.6359 USDT |
0.5957 USDT |
0.6036 USDT |
0.6029 USDT |
| 2021-12-18 |
0.6426 USDT |
512,847.3451 |
0.6557 USDT |
0.6256 USDT |
0.6351 USDT |
0.6403 USDT |
| 2021-12-17 |
0.6551 USDT |
643,478.6773 |
0.6692 USDT |
0.6299 USDT |
0.6425 USDT |
0.6492 USDT |
| 2021-12-16 |
0.6816 USDT |
718,253.6080 |
0.6792 USDT |
0.6580 USDT |
0.6727 USDT |
0.6685 USDT |
| 2021-12-15 |
0.6833 USDT |
1,831,098.3458 |
0.7008 USDT |
0.6258 USDT |
0.6502 USDT |
0.6774 USDT |
| 2021-12-14 |
0.6834 USDT |
2,454,076.2790 |
0.6650 USDT |
0.6500 USDT |
0.6529 USDT |
0.7001 USDT |
| 2021-12-13 |
0.7412 USDT |
2,185,625.6871 |
0.8297 USDT |
0.6666 USDT |
0.6791 USDT |
0.6828 USDT |
| 2021-12-12 |
0.8407 USDT |
2,966,175.0248 |
0.7757 USDT |
0.7500 USDT |
0.7549 USDT |
0.8793 USDT |
| 2021-12-11 |
0.8084 USDT |
1,063,115.3649 |
0.8260 USDT |
0.7900 USDT |
0.7986 USDT |
0.7959 USDT |
| 2021-12-10 |
0.8483 USDT |
2,962,468.2725 |
0.9306 USDT |
0.7992 USDT |
0.8390 USDT |
0.8729 USDT |
| 2021-12-09 |
0.9611 USDT |
1,214,529.4001 |
1.0068 USDT |
0.9500 USDT |
0.9535 USDT |
0.9505 USDT |
| 2021-12-08 |
1.0083 USDT |
1,036,619.4877 |
1.0407 USDT |
1.0000 USDT |
1.0068 USDT |
1.0170 USDT |
| 2021-12-07 |
1.0716 USDT |
1,373,991.7610 |
1.0413 USDT |
1.0245 USDT |
1.0353 USDT |
1.0252 USDT |
| 2021-12-06 |
1.0270 USDT |
1,701,221.1694 |
1.0255 USDT |
0.9918 USDT |
1.0092 USDT |
1.0264 USDT |
| 2021-12-05 |
1.0383 USDT |
1,098,494.5920 |
1.0690 USDT |
1.0000 USDT |
1.0153 USDT |
1.0113 USDT |
| 2021-12-04 |
1.1477 USDT |
2,515,504.3404 |
1.3196 USDT |
0.9100 USDT |
1.0818 USDT |
1.1082 USDT |
| 2021-12-03 |
1.3901 USDT |
1,852,214.6277 |
1.3818 USDT |
1.3500 USDT |
1.3582 USDT |
1.3514 USDT |