Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |