Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
0.0281 USDT |
1,513,688.4200 |
0.0292 USDT |
0.0269 USDT |
0.0275 USDT |
0.0274 USDT |
| 2023-10-05 |
0.0278 USDT |
833,137.8103 |
0.0274 USDT |
0.0269 USDT |
0.0271 USDT |
0.0289 USDT |
| 2023-10-04 |
0.0273 USDT |
619,073.8100 |
0.0270 USDT |
0.0270 USDT |
0.0270 USDT |
0.0272 USDT |
| 2023-10-03 |
0.0275 USDT |
887,814.4100 |
0.0282 USDT |
0.0271 USDT |
0.0272 USDT |
0.0273 USDT |
| 2023-10-02 |
0.0279 USDT |
1,165,221.9698 |
0.0279 USDT |
0.0272 USDT |
0.0278 USDT |
0.0281 USDT |
| 2023-10-01 |
0.0278 USDT |
447,748.5000 |
0.0274 USDT |
0.0272 USDT |
0.0272 USDT |
0.0279 USDT |
| 2023-09-30 |
0.0278 USDT |
833,545.3400 |
0.0279 USDT |
0.0271 USDT |
0.0274 USDT |
0.0274 USDT |
| 2023-09-29 |
0.0279 USDT |
1,415,593.7027 |
0.0279 USDT |
0.0272 USDT |
0.0275 USDT |
0.0276 USDT |
| 2023-09-28 |
0.0279 USDT |
904,052.5500 |
0.0281 USDT |
0.0272 USDT |
0.0279 USDT |
0.0279 USDT |
| 2023-09-27 |
0.0282 USDT |
854,664.3600 |
0.0286 USDT |
0.0275 USDT |
0.0279 USDT |
0.0279 USDT |
| 2023-09-26 |
0.0291 USDT |
3,453,144.9800 |
0.0278 USDT |
0.0269 USDT |
0.0285 USDT |
0.0288 USDT |
| 2023-09-25 |
0.0286 USDT |
969,656.6200 |
0.0294 USDT |
0.0271 USDT |
0.0278 USDT |
0.0281 USDT |
| 2023-09-24 |
0.0296 USDT |
426,512.3609 |
0.0296 USDT |
0.0283 USDT |
0.0292 USDT |
0.0287 USDT |
| 2023-09-23 |
0.0291 USDT |
454,756.4900 |
0.0286 USDT |
0.0282 USDT |
0.0289 USDT |
0.0301 USDT |
| 2023-09-22 |
0.0282 USDT |
1,003,590.6200 |
0.0285 USDT |
0.0275 USDT |
0.0279 USDT |
0.0289 USDT |
| 2023-09-21 |
0.0277 USDT |
1,317,414.5500 |
0.0295 USDT |
0.0261 USDT |
0.0268 USDT |
0.0281 USDT |
| 2023-09-20 |
0.0276 USDT |
1,180,757.9092 |
0.0260 USDT |
0.0255 USDT |
0.0261 USDT |
0.0300 USDT |
| 2023-09-19 |
0.0259 USDT |
1,145,225.8691 |
0.0262 USDT |
0.0251 USDT |
0.0257 USDT |
0.0265 USDT |
| 2023-09-18 |
0.0259 USDT |
837,123.3323 |
0.0259 USDT |
0.0252 USDT |
0.0257 USDT |
0.0259 USDT |
| 2023-09-17 |
0.0262 USDT |
1,053,891.1000 |
0.0262 USDT |
0.0254 USDT |
0.0258 USDT |
0.0256 USDT |
| 2023-09-16 |
0.0262 USDT |
1,795,777.7931 |
0.0271 USDT |
0.0250 USDT |
0.0259 USDT |
0.0259 USDT |
| 2023-09-15 |
0.0273 USDT |
1,434,050.4800 |
0.0267 USDT |
0.0259 USDT |
0.0266 USDT |
0.0270 USDT |
| 2023-09-14 |
0.0267 USDT |
1,674,668.3300 |
0.0253 USDT |
0.0251 USDT |
0.0263 USDT |
0.0262 USDT |
| 2023-09-13 |
0.0262 USDT |
1,526,460.2089 |
0.0258 USDT |
0.0250 USDT |
0.0260 USDT |
0.0258 USDT |
| 2023-09-12 |
0.0292 USDT |
1,082,887.6980 |
0.0296 USDT |
0.0253 USDT |
0.0269 USDT |
0.0258 USDT |
| 2023-09-11 |
0.0300 USDT |
1,571,259.8040 |
0.0300 USDT |
0.0278 USDT |
0.0295 USDT |
0.0297 USDT |
| 2023-09-10 |
0.0302 USDT |
1,365,287.1200 |
0.0292 USDT |
0.0284 USDT |
0.0291 USDT |
0.0300 USDT |
| 2023-09-09 |
0.0291 USDT |
1,794,795.3041 |
0.0313 USDT |
0.0263 USDT |
0.0289 USDT |
0.0297 USDT |
| 2023-09-08 |
0.0316 USDT |
526,917.2386 |
0.0324 USDT |
0.0295 USDT |
0.0304 USDT |
0.0299 USDT |
| 2023-09-07 |
0.0307 USDT |
752,766.0827 |
0.0297 USDT |
0.0250 USDT |
0.0297 USDT |
0.0334 USDT |
| 2023-09-06 |
0.0289 USDT |
455,156.6000 |
0.0290 USDT |
0.0275 USDT |
0.0286 USDT |
0.0283 USDT |
| 2023-09-05 |
0.0295 USDT |
586,841.1700 |
0.0306 USDT |
0.0274 USDT |
0.0281 USDT |
0.0297 USDT |
| 2023-09-04 |
0.0292 USDT |
447,167.2800 |
0.0278 USDT |
0.0273 USDT |
0.0285 USDT |
0.0296 USDT |
| 2023-09-03 |
0.0287 USDT |
841,676.6700 |
0.0294 USDT |
0.0270 USDT |
0.0276 USDT |
0.0278 USDT |
| 2023-09-02 |
0.0296 USDT |
790,897.7600 |
0.0301 USDT |
0.0287 USDT |
0.0294 USDT |
0.0294 USDT |
| 2023-09-01 |
0.0309 USDT |
711,480.8900 |
0.0303 USDT |
0.0295 USDT |
0.0304 USDT |
0.0303 USDT |
| 2023-08-31 |
0.0307 USDT |
501,902.1400 |
0.0316 USDT |
0.0294 USDT |
0.0300 USDT |
0.0315 USDT |
| 2023-08-30 |
0.0317 USDT |
272,184.2700 |
0.0308 USDT |
0.0305 USDT |
0.0312 USDT |
0.0316 USDT |
| 2023-08-29 |
0.0303 USDT |
489,892.6300 |
0.0282 USDT |
0.0273 USDT |
0.0284 USDT |
0.0311 USDT |
| 2023-08-28 |
0.0280 USDT |
300,123.6400 |
0.0274 USDT |
0.0272 USDT |
0.0274 USDT |
0.0278 USDT |
| 2023-08-27 |
0.0270 USDT |
672,978.2700 |
0.0274 USDT |
0.0265 USDT |
0.0269 USDT |
0.0275 USDT |
| 2023-08-26 |
0.0280 USDT |
648,426.1200 |
0.0283 USDT |
0.0270 USDT |
0.0274 USDT |
0.0273 USDT |
| 2023-08-25 |
0.0284 USDT |
568,078.2600 |
0.0292 USDT |
0.0278 USDT |
0.0280 USDT |
0.0283 USDT |
| 2023-08-24 |
0.0288 USDT |
616,636.5800 |
0.0301 USDT |
0.0273 USDT |
0.0278 USDT |
0.0280 USDT |
| 2023-08-23 |
0.0299 USDT |
946,483.5700 |
0.0318 USDT |
0.0242 USDT |
0.0292 USDT |
0.0298 USDT |
| 2023-08-22 |
0.0310 USDT |
778,215.4190 |
0.0303 USDT |
0.0301 USDT |
0.0304 USDT |
0.0312 USDT |
| 2023-08-21 |
0.0315 USDT |
203,840.3200 |
0.0316 USDT |
0.0302 USDT |
0.0305 USDT |
0.0303 USDT |
| 2023-08-20 |
0.0316 USDT |
223,533.8700 |
0.0313 USDT |
0.0308 USDT |
0.0312 USDT |
0.0316 USDT |
| 2023-08-19 |
0.0312 USDT |
200,555.0900 |
0.0310 USDT |
0.0308 USDT |
0.0310 USDT |
0.0315 USDT |
| 2023-08-18 |
0.0308 USDT |
407,876.7073 |
0.0313 USDT |
0.0301 USDT |
0.0306 USDT |
0.0309 USDT |