Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.0536 USDT |
587,645.7200 |
0.0534 USDT |
0.0524 USDT |
0.0528 USDT |
0.0534 USDT |
| 2024-01-08 |
0.0520 USDT |
954,633.7300 |
0.0517 USDT |
0.0507 USDT |
0.0512 USDT |
0.0537 USDT |
| 2024-01-07 |
0.0594 USDT |
836,021.7532 |
0.0623 USDT |
0.0533 USDT |
0.0560 USDT |
0.0549 USDT |
| 2024-01-06 |
0.0601 USDT |
1,480,093.8290 |
0.0574 USDT |
0.0552 USDT |
0.0567 USDT |
0.0624 USDT |
| 2024-01-05 |
0.0590 USDT |
1,684,902.6049 |
0.0596 USDT |
0.0551 USDT |
0.0560 USDT |
0.0579 USDT |
| 2024-01-04 |
0.0534 USDT |
1,483,839.4862 |
0.0477 USDT |
0.0466 USDT |
0.0477 USDT |
0.0588 USDT |
| 2024-01-03 |
0.0508 USDT |
1,567,720.3840 |
0.0533 USDT |
0.0444 USDT |
0.0460 USDT |
0.0468 USDT |
| 2024-01-02 |
0.0511 USDT |
1,008,982.5773 |
0.0508 USDT |
0.0468 USDT |
0.0500 USDT |
0.0520 USDT |
| 2024-01-01 |
0.0479 USDT |
566,067.1400 |
0.0494 USDT |
0.0462 USDT |
0.0471 USDT |
0.0496 USDT |
| 2023-12-31 |
0.0480 USDT |
639,829.3207 |
0.0467 USDT |
0.0463 USDT |
0.0470 USDT |
0.0468 USDT |
| 2023-12-30 |
0.0483 USDT |
741,143.0958 |
0.0502 USDT |
0.0463 USDT |
0.0470 USDT |
0.0469 USDT |
| 2023-12-29 |
0.0514 USDT |
708,611.6400 |
0.0538 USDT |
0.0501 USDT |
0.0505 USDT |
0.0509 USDT |
| 2023-12-28 |
0.0548 USDT |
671,325.7141 |
0.0615 USDT |
0.0501 USDT |
0.0526 USDT |
0.0525 USDT |
| 2023-12-27 |
0.0528 USDT |
849,281.0515 |
0.0503 USDT |
0.0490 USDT |
0.0496 USDT |
0.0600 USDT |
| 2023-12-26 |
0.0485 USDT |
870,673.2318 |
0.0482 USDT |
0.0457 USDT |
0.0469 USDT |
0.0511 USDT |
| 2023-12-25 |
0.0503 USDT |
810,479.5400 |
0.0513 USDT |
0.0474 USDT |
0.0487 USDT |
0.0511 USDT |
| 2023-12-24 |
0.0519 USDT |
1,157,138.4202 |
0.0400 USDT |
0.0400 USDT |
0.0411 USDT |
0.0506 USDT |
| 2023-12-23 |
0.0397 USDT |
641,793.3400 |
0.0399 USDT |
0.0393 USDT |
0.0396 USDT |
0.0397 USDT |
| 2023-12-22 |
0.0401 USDT |
925,929.4064 |
0.0408 USDT |
0.0385 USDT |
0.0391 USDT |
0.0398 USDT |
| 2023-12-21 |
0.0397 USDT |
797,717.2351 |
0.0399 USDT |
0.0379 USDT |
0.0388 USDT |
0.0402 USDT |
| 2023-12-20 |
0.0376 USDT |
1,028,297.4944 |
0.0395 USDT |
0.0344 USDT |
0.0367 USDT |
0.0398 USDT |
| 2023-12-19 |
0.0396 USDT |
784,224.7757 |
0.0387 USDT |
0.0375 USDT |
0.0376 USDT |
0.0376 USDT |
| 2023-12-18 |
0.0393 USDT |
1,108,317.3500 |
0.0428 USDT |
0.0362 USDT |
0.0389 USDT |
0.0389 USDT |
| 2023-12-17 |
0.0402 USDT |
913,298.2958 |
0.0374 USDT |
0.0363 USDT |
0.0373 USDT |
0.0465 USDT |
| 2023-12-16 |
0.0371 USDT |
970,276.9200 |
0.0379 USDT |
0.0343 USDT |
0.0364 USDT |
0.0378 USDT |
| 2023-12-15 |
0.0383 USDT |
1,172,084.5782 |
0.0397 USDT |
0.0355 USDT |
0.0371 USDT |
0.0380 USDT |
| 2023-12-14 |
0.0390 USDT |
935,315.7346 |
0.0361 USDT |
0.0358 USDT |
0.0368 USDT |
0.0396 USDT |
| 2023-12-13 |
0.0394 USDT |
1,142,137.6582 |
0.0411 USDT |
0.0343 USDT |
0.0372 USDT |
0.0358 USDT |
| 2023-12-12 |
0.0407 USDT |
1,010,421.4197 |
0.0412 USDT |
0.0397 USDT |
0.0403 USDT |
0.0410 USDT |
| 2023-12-11 |
0.0427 USDT |
776,106.9893 |
0.0445 USDT |
0.0408 USDT |
0.0417 USDT |
0.0414 USDT |
| 2023-12-10 |
0.0444 USDT |
665,458.6680 |
0.0455 USDT |
0.0438 USDT |
0.0441 USDT |
0.0445 USDT |
| 2023-12-09 |
0.0451 USDT |
765,401.9065 |
0.0448 USDT |
0.0442 USDT |
0.0448 USDT |
0.0454 USDT |
| 2023-12-08 |
0.0430 USDT |
848,711.6047 |
0.0434 USDT |
0.0420 USDT |
0.0425 USDT |
0.0436 USDT |
| 2023-12-07 |
0.0442 USDT |
678,950.7030 |
0.0457 USDT |
0.0413 USDT |
0.0439 USDT |
0.0448 USDT |
| 2023-12-06 |
0.0439 USDT |
846,053.3798 |
0.0436 USDT |
0.0425 USDT |
0.0432 USDT |
0.0454 USDT |
| 2023-12-05 |
0.0415 USDT |
750,315.9500 |
0.0401 USDT |
0.0400 USDT |
0.0413 USDT |
0.0422 USDT |
| 2023-12-04 |
0.0406 USDT |
957,654.8625 |
0.0403 USDT |
0.0397 USDT |
0.0402 USDT |
0.0401 USDT |
| 2023-12-03 |
0.0393 USDT |
713,835.7907 |
0.0385 USDT |
0.0359 USDT |
0.0375 USDT |
0.0414 USDT |
| 2023-12-02 |
0.0386 USDT |
380,328.0200 |
0.0378 USDT |
0.0362 USDT |
0.0364 USDT |
0.0388 USDT |
| 2023-12-01 |
0.0345 USDT |
712,219.4400 |
0.0343 USDT |
0.0328 USDT |
0.0340 USDT |
0.0360 USDT |
| 2023-11-30 |
0.0364 USDT |
619,733.6055 |
0.0365 USDT |
0.0353 USDT |
0.0358 USDT |
0.0360 USDT |
| 2023-11-29 |
0.0383 USDT |
969,077.3258 |
0.0392 USDT |
0.0362 USDT |
0.0367 USDT |
0.0366 USDT |
| 2023-11-28 |
0.0392 USDT |
921,925.8500 |
0.0358 USDT |
0.0358 USDT |
0.0373 USDT |
0.0391 USDT |
| 2023-11-27 |
0.0390 USDT |
726,825.9981 |
0.0385 USDT |
0.0373 USDT |
0.0380 USDT |
0.0378 USDT |
| 2023-11-26 |
0.0403 USDT |
730,226.2999 |
0.0377 USDT |
0.0356 USDT |
0.0385 USDT |
0.0383 USDT |
| 2023-11-25 |
0.0425 USDT |
856,378.0605 |
0.0394 USDT |
0.0382 USDT |
0.0403 USDT |
0.0405 USDT |
| 2023-11-24 |
0.0308 USDT |
402,714.6000 |
0.0298 USDT |
0.0298 USDT |
0.0300 USDT |
0.0338 USDT |
| 2023-11-23 |
0.0299 USDT |
795,370.4976 |
0.0295 USDT |
0.0294 USDT |
0.0295 USDT |
0.0303 USDT |
| 2023-11-22 |
0.0304 USDT |
1,095,438.2258 |
0.0310 USDT |
0.0225 USDT |
0.0293 USDT |
0.0292 USDT |
| 2023-11-21 |
0.0312 USDT |
244,045.7000 |
0.0311 USDT |
0.0307 USDT |
0.0308 USDT |
0.0311 USDT |