Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-22 |
0.6521 USDT |
609,258.2770 |
0.6475 USDT |
0.6223 USDT |
0.6425 USDT |
0.6531 USDT |
| 2021-12-21 |
0.6207 USDT |
511,057.7262 |
0.6069 USDT |
0.5999 USDT |
0.6145 USDT |
0.6369 USDT |
| 2021-12-20 |
0.6188 USDT |
1,033,939.2852 |
0.5968 USDT |
0.5902 USDT |
0.5985 USDT |
0.6079 USDT |
| 2021-12-19 |
0.6211 USDT |
786,516.1658 |
0.6359 USDT |
0.5957 USDT |
0.6036 USDT |
0.6029 USDT |
| 2021-12-18 |
0.6426 USDT |
512,847.3451 |
0.6557 USDT |
0.6256 USDT |
0.6351 USDT |
0.6403 USDT |
| 2021-12-17 |
0.6551 USDT |
643,478.6773 |
0.6692 USDT |
0.6299 USDT |
0.6425 USDT |
0.6492 USDT |
| 2021-12-16 |
0.6816 USDT |
718,253.6080 |
0.6792 USDT |
0.6580 USDT |
0.6727 USDT |
0.6685 USDT |
| 2021-12-15 |
0.6833 USDT |
1,831,098.3458 |
0.7008 USDT |
0.6258 USDT |
0.6502 USDT |
0.6774 USDT |
| 2021-12-14 |
0.6834 USDT |
2,454,076.2790 |
0.6650 USDT |
0.6500 USDT |
0.6529 USDT |
0.7001 USDT |
| 2021-12-13 |
0.7412 USDT |
2,185,625.6871 |
0.8297 USDT |
0.6666 USDT |
0.6791 USDT |
0.6828 USDT |
| 2021-12-12 |
0.8407 USDT |
2,966,175.0248 |
0.7757 USDT |
0.7500 USDT |
0.7549 USDT |
0.8793 USDT |
| 2021-12-11 |
0.8084 USDT |
1,063,115.3649 |
0.8260 USDT |
0.7900 USDT |
0.7986 USDT |
0.7959 USDT |
| 2021-12-10 |
0.8483 USDT |
2,962,468.2725 |
0.9306 USDT |
0.7992 USDT |
0.8390 USDT |
0.8729 USDT |
| 2021-12-09 |
0.9611 USDT |
1,214,529.4001 |
1.0068 USDT |
0.9500 USDT |
0.9535 USDT |
0.9505 USDT |
| 2021-12-08 |
1.0083 USDT |
1,036,619.4877 |
1.0407 USDT |
1.0000 USDT |
1.0068 USDT |
1.0170 USDT |
| 2021-12-07 |
1.0716 USDT |
1,373,991.7610 |
1.0413 USDT |
1.0245 USDT |
1.0353 USDT |
1.0252 USDT |
| 2021-12-06 |
1.0270 USDT |
1,701,221.1694 |
1.0255 USDT |
0.9918 USDT |
1.0092 USDT |
1.0264 USDT |
| 2021-12-05 |
1.0383 USDT |
1,098,494.5920 |
1.0690 USDT |
1.0000 USDT |
1.0153 USDT |
1.0113 USDT |
| 2021-12-04 |
1.1477 USDT |
2,515,504.3404 |
1.3196 USDT |
0.9100 USDT |
1.0818 USDT |
1.1082 USDT |
| 2021-12-03 |
1.3901 USDT |
1,852,214.6277 |
1.3818 USDT |
1.3500 USDT |
1.3582 USDT |
1.3514 USDT |
| 2021-12-02 |
1.4153 USDT |
1,478,784.4855 |
1.4526 USDT |
1.3601 USDT |
1.3831 USDT |
1.3831 USDT |
| 2021-12-01 |
1.4906 USDT |
1,669,096.6287 |
1.5352 USDT |
1.4487 USDT |
1.4600 USDT |
1.4501 USDT |
| 2021-11-30 |
1.5353 USDT |
4,291,632.3365 |
1.4081 USDT |
1.4000 USDT |
1.4067 USDT |
1.5213 USDT |
| 2021-11-29 |
1.3937 USDT |
1,071,331.8771 |
1.4033 USDT |
1.3636 USDT |
1.3731 USDT |
1.3915 USDT |
| 2021-11-28 |
1.3648 USDT |
1,018,408.2581 |
1.3879 USDT |
1.3350 USDT |
1.3552 USDT |
1.3832 USDT |
| 2021-11-27 |
1.4165 USDT |
1,109,779.9726 |
1.4060 USDT |
1.4000 USDT |
1.4127 USDT |
1.4085 USDT |
| 2021-11-26 |
1.4560 USDT |
1,488,942.0931 |
1.5183 USDT |
1.3900 USDT |
1.4021 USDT |
1.3945 USDT |
| 2021-11-25 |
1.5241 USDT |
1,164,538.2055 |
1.4911 USDT |
1.4321 USDT |
1.5046 USDT |
1.5300 USDT |
| 2021-11-24 |
1.5392 USDT |
1,014,039.7544 |
1.6184 USDT |
1.4500 USDT |
1.4779 USDT |
1.5346 USDT |
| 2021-11-23 |
1.6098 USDT |
634,518.2147 |
1.6054 USDT |
1.5808 USDT |
1.6044 USDT |
1.6245 USDT |
| 2021-11-22 |
1.6285 USDT |
749,583.7714 |
1.6663 USDT |
1.5952 USDT |
1.6220 USDT |
1.5997 USDT |
| 2021-11-21 |
1.6811 USDT |
808,701.2542 |
1.6872 USDT |
1.6500 USDT |
1.6701 USDT |
1.6849 USDT |
| 2021-11-20 |
1.6904 USDT |
1,076,229.0039 |
1.6387 USDT |
1.6220 USDT |
1.6383 USDT |
1.6920 USDT |
| 2021-11-19 |
1.6185 USDT |
736,647.2335 |
1.5849 USDT |
1.5727 USDT |
1.6079 USDT |
1.6427 USDT |
| 2021-11-18 |
1.6798 USDT |
1,167,900.6734 |
1.7344 USDT |
1.5913 USDT |
1.6154 USDT |
1.5929 USDT |
| 2021-11-17 |
1.7299 USDT |
981,077.4557 |
1.7714 USDT |
1.6888 USDT |
1.7107 USDT |
1.7231 USDT |
| 2021-11-16 |
1.8013 USDT |
2,063,052.4566 |
1.8326 USDT |
1.7000 USDT |
1.7454 USDT |
1.7301 USDT |
| 2021-11-15 |
1.8699 USDT |
1,936,724.2165 |
1.8158 USDT |
1.7750 USDT |
1.7976 USDT |
1.8459 USDT |
| 2021-11-14 |
1.8053 USDT |
932,400.7735 |
1.7775 USDT |
1.7672 USDT |
1.8054 USDT |
1.8268 USDT |
| 2021-11-13 |
1.8061 USDT |
1,332,574.0785 |
1.8075 USDT |
1.7565 USDT |
1.7719 USDT |
1.8002 USDT |
| 2021-11-12 |
1.8553 USDT |
2,412,575.4026 |
1.7646 USDT |
1.7402 USDT |
1.7633 USDT |
1.8056 USDT |
| 2021-11-11 |
1.7483 USDT |
924,608.1265 |
1.7616 USDT |
1.7000 USDT |
1.7248 USDT |
1.7573 USDT |