Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
1.8404 USDT |
1,802,616.1654 |
1.8379 USDT |
1.7900 USDT |
1.8223 USDT |
1.8299 USDT |
| 2021-10-02 |
1.9270 USDT |
2,795,835.0914 |
1.8831 USDT |
1.8400 USDT |
1.8872 USDT |
1.8493 USDT |
| 2021-10-01 |
1.8762 USDT |
2,803,413.4370 |
1.8752 USDT |
1.7699 USDT |
1.8115 USDT |
1.8966 USDT |
| 2021-09-30 |
2.0393 USDT |
4,994,362.2069 |
2.0070 USDT |
1.8249 USDT |
1.8609 USDT |
1.9197 USDT |
| 2021-09-29 |
1.8043 USDT |
6,961,336.9904 |
1.4219 USDT |
1.4027 USDT |
1.4469 USDT |
2.0219 USDT |
| 2021-09-28 |
1.4656 USDT |
1,985,490.8289 |
1.4864 USDT |
1.4182 USDT |
1.4473 USDT |
1.4433 USDT |
| 2021-09-27 |
1.4876 USDT |
2,964,394.3508 |
1.4170 USDT |
1.3663 USDT |
1.4304 USDT |
1.5398 USDT |
| 2021-09-26 |
1.4904 USDT |
5,721,623.1424 |
1.8232 USDT |
1.2706 USDT |
1.4000 USDT |
1.4443 USDT |
| 2021-09-25 |
1.8061 USDT |
2,738,177.2167 |
1.8173 USDT |
1.6827 USDT |
1.7599 USDT |
1.8435 USDT |
| 2021-09-24 |
1.9005 USDT |
2,601,994.6034 |
2.0448 USDT |
1.7037 USDT |
1.7954 USDT |
1.8135 USDT |
| 2021-09-23 |
2.0264 USDT |
1,339,760.3078 |
2.0519 USDT |
1.9604 USDT |
2.0034 USDT |
2.0221 USDT |
| 2021-09-22 |
1.9552 USDT |
1,926,164.9168 |
1.8572 USDT |
1.8285 USDT |
1.9043 USDT |
2.0182 USDT |
| 2021-09-21 |
2.0232 USDT |
3,189,531.8427 |
2.1194 USDT |
1.8000 USDT |
1.8869 USDT |
1.8337 USDT |
| 2021-09-20 |
2.3381 USDT |
4,085,816.4358 |
2.5676 USDT |
2.0838 USDT |
2.1970 USDT |
2.1729 USDT |
| 2021-09-19 |
2.5445 USDT |
2,888,512.6468 |
2.3777 USDT |
2.3340 USDT |
2.3541 USDT |
2.5040 USDT |
| 2021-09-18 |
2.3883 USDT |
1,015,032.7565 |
2.3475 USDT |
2.3253 USDT |
2.3517 USDT |
2.3678 USDT |
| 2021-09-17 |
2.3616 USDT |
1,060,955.3841 |
2.3733 USDT |
2.3100 USDT |
2.3479 USDT |
2.3428 USDT |
| 2021-09-16 |
2.3601 USDT |
1,452,943.7168 |
2.3801 USDT |
2.3000 USDT |
2.3470 USDT |
2.3529 USDT |
| 2021-09-15 |
2.3864 USDT |
1,604,632.9925 |
2.4817 USDT |
2.3300 USDT |
2.3669 USDT |
2.3992 USDT |
| 2021-09-14 |
2.3500 USDT |
2,234,309.3315 |
2.2113 USDT |
2.1904 USDT |
2.2277 USDT |
2.4194 USDT |
| 2021-09-13 |
2.2601 USDT |
1,953,106.4691 |
2.4069 USDT |
2.1150 USDT |
2.2066 USDT |
2.2134 USDT |
| 2021-09-12 |
2.4131 USDT |
1,152,336.0407 |
2.3996 USDT |
2.3439 USDT |
2.3735 USDT |
2.4091 USDT |
| 2021-09-11 |
2.4013 USDT |
1,057,560.2990 |
2.3719 USDT |
2.3312 USDT |
2.3881 USDT |
2.3798 USDT |
| 2021-09-10 |
2.4454 USDT |
1,897,412.1591 |
2.5041 USDT |
2.2901 USDT |
2.3797 USDT |
2.3730 USDT |
| 2021-09-09 |
2.4755 USDT |
2,122,140.6381 |
2.5234 USDT |
2.3528 USDT |
2.3967 USDT |
2.3922 USDT |
| 2021-09-08 |
2.4454 USDT |
3,172,664.1700 |
2.4329 USDT |
2.2718 USDT |
2.3488 USDT |
2.4428 USDT |
| 2021-09-07 |
2.7028 USDT |
4,926,577.4514 |
3.2620 USDT |
2.1200 USDT |
2.4162 USDT |
2.4748 USDT |
| 2021-09-06 |
3.2851 USDT |
3,123,442.7005 |
3.1862 USDT |
3.1403 USDT |
3.2413 USDT |
3.2501 USDT |
| 2021-09-05 |
3.1674 USDT |
1,545,427.8297 |
3.1412 USDT |
3.1000 USDT |
3.1502 USDT |
3.1871 USDT |
| 2021-09-04 |
3.2134 USDT |
2,102,421.0056 |
3.2244 USDT |
3.1211 USDT |
3.1631 USDT |
3.1274 USDT |
| 2021-09-03 |
3.2081 USDT |
3,052,584.0599 |
3.0969 USDT |
3.0310 USDT |
3.0562 USDT |
3.1689 USDT |
| 2021-09-02 |
3.1289 USDT |
1,297,320.5825 |
3.0928 USDT |
3.0700 USDT |
3.0991 USDT |
3.1101 USDT |
| 2021-09-01 |
3.0910 USDT |
1,255,011.4181 |
3.0733 USDT |
3.0488 USDT |
3.0671 USDT |
3.0639 USDT |
| 2021-08-31 |
3.1273 USDT |
1,666,000.5022 |
3.0957 USDT |
3.0348 USDT |
3.0813 USDT |
3.0555 USDT |
| 2021-08-30 |
3.2261 USDT |
1,944,688.6445 |
3.2788 USDT |
3.1000 USDT |
3.1622 USDT |
3.1345 USDT |
| 2021-08-29 |
3.2721 USDT |
2,110,864.6412 |
3.2491 USDT |
3.0957 USDT |
3.1779 USDT |
3.3171 USDT |
| 2021-08-28 |
3.3098 USDT |
1,780,071.6789 |
3.3456 USDT |
3.1800 USDT |
3.2084 USDT |
3.2058 USDT |
| 2021-08-27 |
3.1583 USDT |
2,841,991.1574 |
3.1395 USDT |
3.0000 USDT |
3.0700 USDT |
3.2696 USDT |
| 2021-08-26 |
3.3122 USDT |
3,912,879.6356 |
3.4669 USDT |
3.1760 USDT |
3.2750 USDT |
3.2269 USDT |
| 2021-08-25 |
3.6354 USDT |
6,269,718.4992 |
3.8369 USDT |
3.3549 USDT |
3.5330 USDT |
3.7000 USDT |
| 2021-08-24 |
3.3744 USDT |
7,138,175.9456 |
3.0075 USDT |
2.9568 USDT |
2.9930 USDT |
3.5945 USDT |
| 2021-08-23 |
3.0012 USDT |
1,910,653.2732 |
2.9593 USDT |
2.9339 USDT |
2.9682 USDT |
3.0084 USDT |
| 2021-08-22 |
2.9687 USDT |
1,202,425.4798 |
2.9558 USDT |
2.9200 USDT |
2.9541 USDT |
2.9525 USDT |
| 2021-08-21 |
2.9825 USDT |
1,426,176.4978 |
2.9580 USDT |
2.9103 USDT |
2.9302 USDT |
2.9709 USDT |
| 2021-08-20 |
2.9671 USDT |
1,729,345.8398 |
2.9599 USDT |
2.9000 USDT |
2.9353 USDT |
2.9558 USDT |
| 2021-08-19 |
2.9486 USDT |
2,502,399.4169 |
3.0830 USDT |
2.8500 USDT |
2.8895 USDT |
2.9157 USDT |
| 2021-08-18 |
2.9890 USDT |
3,994,714.1074 |
2.7875 USDT |
2.7011 USDT |
2.8011 USDT |
3.0921 USDT |
| 2021-08-17 |
2.9228 USDT |
1,363,400.3185 |
2.9132 USDT |
2.8010 USDT |
2.8300 USDT |
2.8011 USDT |
| 2021-08-16 |
2.9878 USDT |
2,933,320.4598 |
2.8935 USDT |
2.8800 USDT |
2.9135 USDT |
2.9546 USDT |
| 2021-08-15 |
2.9095 USDT |
1,884,725.8213 |
3.0157 USDT |
2.8000 USDT |
2.9082 USDT |
2.9160 USDT |