Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
3.5474 USDT |
1,506,227.5051 |
3.4898 USDT |
3.4461 USDT |
3.4997 USDT |
3.4900 USDT |
| 2021-07-31 |
3.5222 USDT |
2,167,696.9711 |
3.7203 USDT |
3.4125 USDT |
3.4732 USDT |
3.5178 USDT |
| 2021-07-30 |
3.7408 USDT |
1,772,856.3921 |
3.8850 USDT |
3.5169 USDT |
3.5737 USDT |
3.7673 USDT |
| 2021-07-29 |
3.8334 USDT |
1,291,378.7319 |
3.8712 USDT |
3.7012 USDT |
3.7837 USDT |
3.8454 USDT |
| 2021-07-28 |
3.8977 USDT |
1,410,157.8047 |
3.9700 USDT |
3.7687 USDT |
3.8550 USDT |
3.9000 USDT |
| 2021-07-27 |
3.8724 USDT |
2,389,116.6532 |
3.9016 USDT |
3.6111 USDT |
3.7122 USDT |
3.9455 USDT |
| 2021-07-26 |
4.0961 USDT |
3,672,038.7239 |
3.9193 USDT |
3.7800 USDT |
3.8489 USDT |
3.8106 USDT |
| 2021-07-25 |
4.0678 USDT |
2,958,607.4515 |
4.3494 USDT |
3.7800 USDT |
3.8500 USDT |
3.8155 USDT |
| 2021-07-24 |
4.6857 USDT |
4,583,251.3861 |
4.9382 USDT |
4.1003 USDT |
4.2357 USDT |
4.1790 USDT |
| 2021-07-23 |
4.0962 USDT |
6,713,190.6980 |
3.1614 USDT |
3.1116 USDT |
3.1614 USDT |
4.5608 USDT |
| 2021-07-22 |
3.1681 USDT |
1,267,214.8424 |
3.1821 USDT |
3.0318 USDT |
3.0816 USDT |
3.1556 USDT |
| 2021-07-21 |
3.2497 USDT |
2,035,751.8562 |
3.1861 USDT |
3.0279 USDT |
3.1390 USDT |
3.1690 USDT |
| 2021-07-20 |
2.9548 USDT |
1,762,553.0222 |
3.2050 USDT |
2.7350 USDT |
2.8709 USDT |
3.0502 USDT |
| 2021-07-19 |
3.3620 USDT |
1,124,987.3150 |
3.6520 USDT |
3.0818 USDT |
3.1326 USDT |
3.1833 USDT |
| 2021-07-18 |
3.6670 USDT |
1,046,005.3664 |
3.5534 USDT |
3.5179 USDT |
3.6149 USDT |
3.6206 USDT |
| 2021-07-17 |
3.5747 USDT |
826,142.5748 |
3.5711 USDT |
3.4800 USDT |
3.5447 USDT |
3.6300 USDT |
| 2021-07-16 |
3.8356 USDT |
1,371,035.1979 |
3.8861 USDT |
3.5453 USDT |
3.6377 USDT |
3.6408 USDT |
| 2021-07-15 |
4.0390 USDT |
1,134,483.3500 |
4.1500 USDT |
3.8000 USDT |
3.8621 USDT |
3.9117 USDT |
| 2021-07-14 |
4.3025 USDT |
1,227,769.4359 |
4.3921 USDT |
4.0500 USDT |
4.1839 USDT |
4.2500 USDT |
| 2021-07-13 |
4.4508 USDT |
1,013,381.3120 |
4.5662 USDT |
4.2250 USDT |
4.2927 USDT |
4.3299 USDT |
| 2021-07-12 |
4.7689 USDT |
1,262,923.7594 |
4.7201 USDT |
4.4481 USDT |
4.5481 USDT |
4.5333 USDT |
| 2021-07-11 |
4.5418 USDT |
1,343,851.2813 |
4.4188 USDT |
4.2262 USDT |
4.3713 USDT |
4.7098 USDT |
| 2021-07-10 |
4.6380 USDT |
1,113,214.5757 |
4.8369 USDT |
4.3204 USDT |
4.4200 USDT |
4.4117 USDT |
| 2021-07-09 |
4.8129 USDT |
1,508,220.5457 |
4.9851 USDT |
4.5856 USDT |
4.7548 USDT |
4.8437 USDT |
| 2021-07-08 |
4.9216 USDT |
1,995,147.8250 |
4.9254 USDT |
4.6868 USDT |
4.8356 USDT |
5.0307 USDT |
| 2021-07-07 |
5.3028 USDT |
1,707,506.0369 |
5.5511 USDT |
4.8681 USDT |
5.0359 USDT |
4.9000 USDT |
| 2021-07-06 |
5.8142 USDT |
3,780,025.8210 |
5.7877 USDT |
5.3300 USDT |
5.4350 USDT |
5.4350 USDT |
| 2021-07-05 |
5.5521 USDT |
4,236,279.5965 |
5.2421 USDT |
5.1200 USDT |
5.1774 USDT |
5.9199 USDT |
| 2021-07-04 |
5.1817 USDT |
2,466,773.0424 |
5.0220 USDT |
4.9500 USDT |
4.9992 USDT |
5.2581 USDT |
| 2021-07-03 |
4.9022 USDT |
3,023,485.2401 |
4.6304 USDT |
4.5666 USDT |
4.6593 USDT |
4.9850 USDT |
| 2021-07-02 |
4.7386 USDT |
4,802,867.5149 |
4.7787 USDT |
4.3890 USDT |
4.5299 USDT |
4.5784 USDT |
| 2021-07-01 |
5.2180 USDT |
4,192,793.8293 |
5.5663 USDT |
4.6583 USDT |
4.8065 USDT |
4.7999 USDT |
| 2021-06-30 |
5.5026 USDT |
8,393,206.3282 |
6.1001 USDT |
4.8500 USDT |
5.4000 USDT |
5.3626 USDT |
| 2021-06-29 |
5.5225 USDT |
7,691,919.3659 |
5.2752 USDT |
5.0400 USDT |
5.2755 USDT |
6.2427 USDT |
| 2021-06-28 |
4.6690 USDT |
8,989,225.4024 |
4.5325 USDT |
4.1526 USDT |
4.4196 USDT |
5.2847 USDT |
| 2021-06-27 |
3.8829 USDT |
6,044,821.5876 |
3.5507 USDT |
3.5195 USDT |
3.7000 USDT |
4.1331 USDT |
| 2021-06-26 |
3.6537 USDT |
3,192,619.8562 |
3.8254 USDT |
3.4231 USDT |
3.5031 USDT |
3.4792 USDT |
| 2021-06-25 |
4.3035 USDT |
5,466,323.4616 |
4.8061 USDT |
3.7200 USDT |
3.8197 USDT |
3.8178 USDT |
| 2021-06-24 |
4.9947 USDT |
5,568,900.2412 |
5.3208 USDT |
4.6000 USDT |
4.7400 USDT |
4.8036 USDT |
| 2021-06-23 |
5.1894 USDT |
12,406,337.6064 |
4.4342 USDT |
4.3202 USDT |
4.7000 USDT |
4.9452 USDT |
| 2021-06-22 |
4.2921 USDT |
12,692,340.2461 |
3.6708 USDT |
3.3998 USDT |
3.7500 USDT |
4.4101 USDT |
| 2021-06-21 |
4.8131 USDT |
19,332,520.5698 |
5.7007 USDT |
3.7300 USDT |
4.1632 USDT |
3.9530 USDT |
| 2021-06-20 |
6.8679 USDT |
16,192,752.5159 |
7.6843 USDT |
5.3494 USDT |
5.7542 USDT |
5.7000 USDT |
| 2021-06-19 |
10.6923 USDT |
23,346,287.1184 |
8.2052 USDT |
8.1885 USDT |
8.4237 USDT |
9.1857 USDT |
| 2021-06-18 |
7.5132 USDT |
10,916,496.6255 |
7.1399 USDT |
6.4289 USDT |
6.7500 USDT |
8.1962 USDT |
| 2021-06-17 |
6.0146 USDT |
11,850,248.0475 |
5.3858 USDT |
5.0427 USDT |
5.2299 USDT |
7.2904 USDT |
| 2021-06-16 |
3.9472 USDT |
9,598,633.3477 |
3.3567 USDT |
3.1694 USDT |
3.4153 USDT |
4.7645 USDT |
| 2021-06-15 |
2.8761 USDT |
7,732,901.5112 |
2.5142 USDT |
2.2500 USDT |
2.3667 USDT |
3.3706 USDT |
| 2021-06-14 |
1.9977 USDT |
7,165,168.5178 |
1.6313 USDT |
1.5890 USDT |
1.6299 USDT |
2.1970 USDT |
| 2021-06-13 |
1.5766 USDT |
558,043.4006 |
1.6181 USDT |
1.5100 USDT |
1.5399 USDT |
1.6182 USDT |