Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.0686 USDT |
642,522.1834 |
0.0643 USDT |
0.0618 USDT |
0.0631 USDT |
0.0693 USDT |
| 2024-03-03 |
0.0625 USDT |
758,073.4398 |
0.0593 USDT |
0.0587 USDT |
0.0594 USDT |
0.0631 USDT |
| 2024-03-02 |
0.0606 USDT |
514,250.1063 |
0.0634 USDT |
0.0572 USDT |
0.0592 USDT |
0.0634 USDT |
| 2024-03-01 |
0.0616 USDT |
603,290.9971 |
0.0572 USDT |
0.0567 USDT |
0.0571 USDT |
0.0633 USDT |
| 2024-02-29 |
0.0577 USDT |
754,977.3555 |
0.0569 USDT |
0.0552 USDT |
0.0560 USDT |
0.0582 USDT |
| 2024-02-28 |
0.0583 USDT |
542,456.1607 |
0.0573 USDT |
0.0558 USDT |
0.0577 USDT |
0.0577 USDT |
| 2024-02-27 |
0.0548 USDT |
823,725.4656 |
0.0534 USDT |
0.0513 USDT |
0.0523 USDT |
0.0569 USDT |
| 2024-02-26 |
0.0525 USDT |
435,772.1900 |
0.0532 USDT |
0.0503 USDT |
0.0506 USDT |
0.0548 USDT |
| 2024-02-25 |
0.0518 USDT |
274,509.5671 |
0.0526 USDT |
0.0507 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-02-24 |
0.0521 USDT |
342,793.6500 |
0.0537 USDT |
0.0504 USDT |
0.0509 USDT |
0.0507 USDT |
| 2024-02-23 |
0.0517 USDT |
420,200.5058 |
0.0504 USDT |
0.0499 USDT |
0.0504 USDT |
0.0521 USDT |
| 2024-02-22 |
0.0508 USDT |
521,110.8020 |
0.0504 USDT |
0.0499 USDT |
0.0503 USDT |
0.0508 USDT |
| 2024-02-21 |
0.0530 USDT |
476,552.6559 |
0.0520 USDT |
0.0503 USDT |
0.0516 USDT |
0.0509 USDT |
| 2024-02-20 |
0.0547 USDT |
609,510.4781 |
0.0553 USDT |
0.0508 USDT |
0.0522 USDT |
0.0522 USDT |
| 2024-02-19 |
0.0554 USDT |
453,952.4700 |
0.0550 USDT |
0.0550 USDT |
0.0551 USDT |
0.0555 USDT |
| 2024-02-18 |
0.0557 USDT |
362,576.8058 |
0.0549 USDT |
0.0545 USDT |
0.0549 USDT |
0.0551 USDT |
| 2024-02-17 |
0.0565 USDT |
292,774.9300 |
0.0587 USDT |
0.0543 USDT |
0.0546 USDT |
0.0546 USDT |
| 2024-02-16 |
0.0565 USDT |
512,755.5800 |
0.0552 USDT |
0.0544 USDT |
0.0547 USDT |
0.0607 USDT |
| 2024-02-15 |
0.0563 USDT |
392,238.6825 |
0.0550 USDT |
0.0544 USDT |
0.0549 USDT |
0.0558 USDT |
| 2024-02-14 |
0.0556 USDT |
587,219.4975 |
0.0559 USDT |
0.0534 USDT |
0.0541 USDT |
0.0549 USDT |
| 2024-02-13 |
0.0562 USDT |
606,873.1502 |
0.0533 USDT |
0.0530 USDT |
0.0537 USDT |
0.0559 USDT |
| 2024-02-12 |
0.0511 USDT |
320,422.3200 |
0.0510 USDT |
0.0500 USDT |
0.0504 USDT |
0.0533 USDT |
| 2024-02-11 |
0.0526 USDT |
263,587.5600 |
0.0536 USDT |
0.0515 USDT |
0.0521 USDT |
0.0520 USDT |
| 2024-02-10 |
0.0508 USDT |
368,029.5269 |
0.0504 USDT |
0.0499 USDT |
0.0505 USDT |
0.0510 USDT |
| 2024-02-09 |
0.0503 USDT |
629,394.5800 |
0.0502 USDT |
0.0496 USDT |
0.0499 USDT |
0.0503 USDT |
| 2024-02-08 |
0.0496 USDT |
361,199.4900 |
0.0497 USDT |
0.0491 USDT |
0.0494 USDT |
0.0500 USDT |
| 2024-02-07 |
0.0487 USDT |
358,228.4589 |
0.0487 USDT |
0.0482 USDT |
0.0485 USDT |
0.0500 USDT |
| 2024-02-06 |
0.0489 USDT |
300,707.5900 |
0.0476 USDT |
0.0469 USDT |
0.0475 USDT |
0.0493 USDT |
| 2024-02-05 |
0.0480 USDT |
362,374.1592 |
0.0506 USDT |
0.0472 USDT |
0.0477 USDT |
0.0485 USDT |
| 2024-02-04 |
0.0511 USDT |
217,646.5400 |
0.0513 USDT |
0.0471 USDT |
0.0481 USDT |
0.0485 USDT |
| 2024-02-03 |
0.0509 USDT |
417,592.0500 |
0.0508 USDT |
0.0498 USDT |
0.0505 USDT |
0.0517 USDT |
| 2024-02-02 |
0.0517 USDT |
579,960.5944 |
0.0527 USDT |
0.0502 USDT |
0.0509 USDT |
0.0509 USDT |
| 2024-02-01 |
0.0510 USDT |
459,397.5700 |
0.0512 USDT |
0.0496 USDT |
0.0501 USDT |
0.0540 USDT |
| 2024-01-31 |
0.0563 USDT |
443,339.6900 |
0.0613 USDT |
0.0515 USDT |
0.0524 USDT |
0.0523 USDT |
| 2024-01-30 |
0.0550 USDT |
510,545.1200 |
0.0548 USDT |
0.0545 USDT |
0.0548 USDT |
0.0561 USDT |
| 2024-01-29 |
0.0538 USDT |
416,538.4700 |
0.0531 USDT |
0.0525 USDT |
0.0533 USDT |
0.0544 USDT |
| 2024-01-28 |
0.0550 USDT |
431,368.5400 |
0.0548 USDT |
0.0530 USDT |
0.0542 USDT |
0.0547 USDT |
| 2024-01-27 |
0.0577 USDT |
402,008.2000 |
0.0574 USDT |
0.0547 USDT |
0.0570 USDT |
0.0568 USDT |
| 2024-01-26 |
0.0556 USDT |
564,697.5241 |
0.0539 USDT |
0.0533 USDT |
0.0547 USDT |
0.0567 USDT |
| 2024-01-25 |
0.0539 USDT |
516,765.3162 |
0.0560 USDT |
0.0510 USDT |
0.0534 USDT |
0.0535 USDT |
| 2024-01-24 |
0.0566 USDT |
796,713.0800 |
0.0563 USDT |
0.0536 USDT |
0.0557 USDT |
0.0556 USDT |
| 2024-01-23 |
0.0578 USDT |
991,557.6457 |
0.0545 USDT |
0.0520 USDT |
0.0540 USDT |
0.0548 USDT |
| 2024-01-22 |
0.0594 USDT |
485,706.0200 |
0.0624 USDT |
0.0536 USDT |
0.0565 USDT |
0.0547 USDT |
| 2024-01-21 |
0.0628 USDT |
670,751.9113 |
0.0637 USDT |
0.0585 USDT |
0.0613 USDT |
0.0621 USDT |
| 2024-01-20 |
0.0634 USDT |
643,167.4800 |
0.0633 USDT |
0.0621 USDT |
0.0627 USDT |
0.0635 USDT |
| 2024-01-19 |
0.0638 USDT |
641,648.4600 |
0.0699 USDT |
0.0574 USDT |
0.0594 USDT |
0.0631 USDT |
| 2024-01-18 |
0.0684 USDT |
881,186.6199 |
0.0790 USDT |
0.0628 USDT |
0.0649 USDT |
0.0686 USDT |
| 2024-01-17 |
0.0774 USDT |
848,111.5722 |
0.0775 USDT |
0.0717 USDT |
0.0741 USDT |
0.0818 USDT |
| 2024-01-16 |
0.0671 USDT |
1,602,343.3374 |
0.0537 USDT |
0.0519 USDT |
0.0535 USDT |
0.0804 USDT |
| 2024-01-15 |
0.0543 USDT |
906,142.3130 |
0.0527 USDT |
0.0514 USDT |
0.0526 USDT |
0.0534 USDT |