Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
0.0327 USDT |
851,381.0897 |
0.0332 USDT |
0.0300 USDT |
0.0310 USDT |
0.0311 USDT |
| 2023-11-19 |
0.0331 USDT |
91,218.5400 |
0.0332 USDT |
0.0329 USDT |
0.0329 USDT |
0.0330 USDT |
| 2023-11-18 |
0.0332 USDT |
537,556.9600 |
0.0333 USDT |
0.0329 USDT |
0.0330 USDT |
0.0331 USDT |
| 2023-11-17 |
0.0351 USDT |
1,486,040.7000 |
0.0346 USDT |
0.0333 USDT |
0.0335 USDT |
0.0334 USDT |
| 2023-11-16 |
0.0346 USDT |
1,101,075.4246 |
0.0343 USDT |
0.0341 USDT |
0.0344 USDT |
0.0347 USDT |
| 2023-11-15 |
0.0336 USDT |
1,340,427.1754 |
0.0332 USDT |
0.0332 USDT |
0.0333 USDT |
0.0343 USDT |
| 2023-11-14 |
0.0335 USDT |
1,232,401.9500 |
0.0335 USDT |
0.0331 USDT |
0.0333 USDT |
0.0333 USDT |
| 2023-11-13 |
0.0340 USDT |
1,207,906.0900 |
0.0338 USDT |
0.0335 USDT |
0.0336 USDT |
0.0336 USDT |
| 2023-11-12 |
0.0334 USDT |
641,344.4353 |
0.0344 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
| 2023-11-11 |
0.0355 USDT |
1,421,452.9083 |
0.0353 USDT |
0.0343 USDT |
0.0344 USDT |
0.0344 USDT |
| 2023-11-10 |
0.0351 USDT |
1,545,958.2396 |
0.0341 USDT |
0.0339 USDT |
0.0343 USDT |
0.0353 USDT |
| 2023-11-09 |
0.0351 USDT |
1,572,801.7541 |
0.0333 USDT |
0.0330 USDT |
0.0333 USDT |
0.0342 USDT |
| 2023-11-08 |
0.0329 USDT |
2,251,522.1671 |
0.0327 USDT |
0.0325 USDT |
0.0326 USDT |
0.0332 USDT |
| 2023-11-07 |
0.0315 USDT |
2,174,509.7517 |
0.0310 USDT |
0.0306 USDT |
0.0310 USDT |
0.0327 USDT |
| 2023-11-06 |
0.0311 USDT |
2,289,511.2400 |
0.0306 USDT |
0.0305 USDT |
0.0306 USDT |
0.0311 USDT |
| 2023-11-05 |
0.0314 USDT |
1,251,754.8600 |
0.0315 USDT |
0.0305 USDT |
0.0313 USDT |
0.0306 USDT |
| 2023-11-04 |
0.0308 USDT |
911,426.6600 |
0.0298 USDT |
0.0295 USDT |
0.0298 USDT |
0.0317 USDT |
| 2023-11-03 |
0.0298 USDT |
2,386,678.5378 |
0.0305 USDT |
0.0288 USDT |
0.0293 USDT |
0.0290 USDT |
| 2023-11-02 |
0.0304 USDT |
2,297,982.5400 |
0.0296 USDT |
0.0295 USDT |
0.0301 USDT |
0.0305 USDT |
| 2023-11-01 |
0.0295 USDT |
1,809,362.3300 |
0.0295 USDT |
0.0293 USDT |
0.0295 USDT |
0.0296 USDT |
| 2023-10-31 |
0.0296 USDT |
1,115,984.8300 |
0.0296 USDT |
0.0294 USDT |
0.0294 USDT |
0.0295 USDT |
| 2023-10-30 |
0.0304 USDT |
1,533,521.1400 |
0.0307 USDT |
0.0294 USDT |
0.0295 USDT |
0.0295 USDT |
| 2023-10-29 |
0.0308 USDT |
681,363.2846 |
0.0311 USDT |
0.0301 USDT |
0.0308 USDT |
0.0308 USDT |
| 2023-10-28 |
0.0300 USDT |
947,136.4641 |
0.0294 USDT |
0.0289 USDT |
0.0292 USDT |
0.0312 USDT |
| 2023-10-27 |
0.0293 USDT |
1,324,191.7700 |
0.0299 USDT |
0.0285 USDT |
0.0289 USDT |
0.0291 USDT |
| 2023-10-26 |
0.0303 USDT |
1,432,298.9588 |
0.0319 USDT |
0.0289 USDT |
0.0294 USDT |
0.0299 USDT |
| 2023-10-25 |
0.0294 USDT |
1,272,534.1100 |
0.0297 USDT |
0.0284 USDT |
0.0289 USDT |
0.0299 USDT |
| 2023-10-24 |
0.0293 USDT |
1,834,687.2098 |
0.0292 USDT |
0.0285 USDT |
0.0292 USDT |
0.0294 USDT |
| 2023-10-23 |
0.0293 USDT |
1,559,683.6668 |
0.0301 USDT |
0.0279 USDT |
0.0285 USDT |
0.0285 USDT |
| 2023-10-22 |
0.0304 USDT |
1,312,050.8500 |
0.0299 USDT |
0.0294 USDT |
0.0295 USDT |
0.0304 USDT |
| 2023-10-21 |
0.0298 USDT |
1,600,847.0803 |
0.0298 USDT |
0.0289 USDT |
0.0296 USDT |
0.0298 USDT |
| 2023-10-20 |
0.0293 USDT |
1,997,845.7878 |
0.0291 USDT |
0.0270 USDT |
0.0293 USDT |
0.0293 USDT |
| 2023-10-19 |
0.0299 USDT |
1,620,918.7900 |
0.0295 USDT |
0.0283 USDT |
0.0293 USDT |
0.0290 USDT |
| 2023-10-18 |
0.0276 USDT |
1,285,873.5600 |
0.0273 USDT |
0.0261 USDT |
0.0273 USDT |
0.0286 USDT |
| 2023-10-17 |
0.0280 USDT |
2,585,836.5452 |
0.0277 USDT |
0.0269 USDT |
0.0274 USDT |
0.0275 USDT |
| 2023-10-16 |
0.0283 USDT |
1,985,728.7100 |
0.0277 USDT |
0.0275 USDT |
0.0282 USDT |
0.0280 USDT |
| 2023-10-15 |
0.0287 USDT |
2,721,777.6762 |
0.0282 USDT |
0.0272 USDT |
0.0282 USDT |
0.0274 USDT |
| 2023-10-14 |
0.0286 USDT |
2,263,651.2200 |
0.0291 USDT |
0.0269 USDT |
0.0281 USDT |
0.0284 USDT |
| 2023-10-13 |
0.0283 USDT |
1,439,451.4800 |
0.0282 USDT |
0.0271 USDT |
0.0277 USDT |
0.0290 USDT |
| 2023-10-12 |
0.0289 USDT |
2,627,146.6000 |
0.0291 USDT |
0.0272 USDT |
0.0288 USDT |
0.0291 USDT |
| 2023-10-11 |
0.0297 USDT |
1,906,329.0597 |
0.0294 USDT |
0.0279 USDT |
0.0284 USDT |
0.0288 USDT |
| 2023-10-10 |
0.0301 USDT |
4,698,335.5463 |
0.0285 USDT |
0.0284 USDT |
0.0292 USDT |
0.0302 USDT |