Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-17 |
0.0337 USDT |
739,232.8600 |
0.0337 USDT |
0.0327 USDT |
0.0331 USDT |
0.0331 USDT |
| 2023-08-16 |
0.0333 USDT |
634,884.0253 |
0.0349 USDT |
0.0320 USDT |
0.0327 USDT |
0.0330 USDT |
| 2023-08-15 |
0.0355 USDT |
755,982.2181 |
0.0350 USDT |
0.0344 USDT |
0.0350 USDT |
0.0349 USDT |
| 2023-08-14 |
0.0353 USDT |
833,615.5900 |
0.0355 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-08-13 |
0.0352 USDT |
266,479.6200 |
0.0351 USDT |
0.0349 USDT |
0.0350 USDT |
0.0352 USDT |
| 2023-08-12 |
0.0351 USDT |
561,954.5300 |
0.0356 USDT |
0.0350 USDT |
0.0351 USDT |
0.0351 USDT |
| 2023-08-11 |
0.0359 USDT |
858,262.8778 |
0.0360 USDT |
0.0347 USDT |
0.0354 USDT |
0.0356 USDT |
| 2023-08-10 |
0.0363 USDT |
658,704.3300 |
0.0364 USDT |
0.0358 USDT |
0.0361 USDT |
0.0361 USDT |
| 2023-08-09 |
0.0359 USDT |
571,294.2100 |
0.0359 USDT |
0.0353 USDT |
0.0359 USDT |
0.0358 USDT |
| 2023-08-08 |
0.0365 USDT |
574,563.9078 |
0.0373 USDT |
0.0345 USDT |
0.0353 USDT |
0.0370 USDT |
| 2023-08-07 |
0.0360 USDT |
855,067.1100 |
0.0356 USDT |
0.0346 USDT |
0.0355 USDT |
0.0373 USDT |
| 2023-08-06 |
0.0366 USDT |
995,159.7125 |
0.0356 USDT |
0.0353 USDT |
0.0357 USDT |
0.0356 USDT |
| 2023-08-05 |
0.0363 USDT |
879,564.7500 |
0.0356 USDT |
0.0348 USDT |
0.0356 USDT |
0.0356 USDT |
| 2023-08-04 |
0.0372 USDT |
472,228.3000 |
0.0375 USDT |
0.0356 USDT |
0.0358 USDT |
0.0357 USDT |
| 2023-08-03 |
0.0367 USDT |
278,395.6660 |
0.0373 USDT |
0.0359 USDT |
0.0366 USDT |
0.0376 USDT |
| 2023-08-02 |
0.0380 USDT |
389,925.2300 |
0.0390 USDT |
0.0365 USDT |
0.0373 USDT |
0.0373 USDT |
| 2023-08-01 |
0.0386 USDT |
242,450.2262 |
0.0387 USDT |
0.0376 USDT |
0.0380 USDT |
0.0392 USDT |
| 2023-07-31 |
0.0379 USDT |
271,740.8400 |
0.0371 USDT |
0.0366 USDT |
0.0371 USDT |
0.0387 USDT |
| 2023-07-30 |
0.0370 USDT |
194,862.2900 |
0.0367 USDT |
0.0365 USDT |
0.0368 USDT |
0.0368 USDT |
| 2023-07-29 |
0.0367 USDT |
187,348.6665 |
0.0365 USDT |
0.0362 USDT |
0.0365 USDT |
0.0366 USDT |
| 2023-07-28 |
0.0359 USDT |
197,089.7940 |
0.0358 USDT |
0.0351 USDT |
0.0355 USDT |
0.0366 USDT |
| 2023-07-27 |
0.0364 USDT |
768,482.7500 |
0.0367 USDT |
0.0356 USDT |
0.0359 USDT |
0.0361 USDT |
| 2023-07-26 |
0.0361 USDT |
760,447.5000 |
0.0370 USDT |
0.0332 USDT |
0.0346 USDT |
0.0370 USDT |
| 2023-07-25 |
0.0370 USDT |
560,227.5500 |
0.0370 USDT |
0.0365 USDT |
0.0366 USDT |
0.0370 USDT |
| 2023-07-24 |
0.0387 USDT |
891,582.6115 |
0.0382 USDT |
0.0363 USDT |
0.0369 USDT |
0.0365 USDT |
| 2023-07-23 |
0.0385 USDT |
870,995.8377 |
0.0393 USDT |
0.0368 USDT |
0.0375 USDT |
0.0383 USDT |
| 2023-07-22 |
0.0382 USDT |
800,734.9874 |
0.0383 USDT |
0.0364 USDT |
0.0376 USDT |
0.0393 USDT |
| 2023-07-21 |
0.0388 USDT |
669,184.1700 |
0.0390 USDT |
0.0371 USDT |
0.0377 USDT |
0.0378 USDT |
| 2023-07-20 |
0.0379 USDT |
752,877.7000 |
0.0379 USDT |
0.0371 USDT |
0.0377 USDT |
0.0386 USDT |
| 2023-07-19 |
0.0383 USDT |
589,553.4966 |
0.0379 USDT |
0.0373 USDT |
0.0379 USDT |
0.0380 USDT |
| 2023-07-18 |
0.0380 USDT |
42,259.0800 |
0.0394 USDT |
0.0370 USDT |
0.0373 USDT |
0.0379 USDT |
| 2023-07-17 |
0.0408 USDT |
77,659.5547 |
0.0422 USDT |
0.0391 USDT |
0.0391 USDT |
0.0394 USDT |
| 2023-07-16 |
0.0412 USDT |
281,804.6700 |
0.0419 USDT |
0.0407 USDT |
0.0408 USDT |
0.0411 USDT |
| 2023-07-15 |
0.0414 USDT |
649,511.9235 |
0.0407 USDT |
0.0405 USDT |
0.0407 USDT |
0.0419 USDT |
| 2023-07-14 |
0.0408 USDT |
648,824.1045 |
0.0416 USDT |
0.0400 USDT |
0.0406 USDT |
0.0407 USDT |
| 2023-07-13 |
0.0407 USDT |
1,127,961.2490 |
0.0431 USDT |
0.0373 USDT |
0.0389 USDT |
0.0412 USDT |
| 2023-07-12 |
0.0421 USDT |
680,509.1389 |
0.0406 USDT |
0.0404 USDT |
0.0409 USDT |
0.0426 USDT |
| 2023-07-11 |
0.0405 USDT |
608,515.7531 |
0.0403 USDT |
0.0395 USDT |
0.0400 USDT |
0.0407 USDT |
| 2023-07-10 |
0.0408 USDT |
836,097.5000 |
0.0408 USDT |
0.0392 USDT |
0.0401 USDT |
0.0401 USDT |
| 2023-07-09 |
0.0405 USDT |
1,040,691.1600 |
0.0432 USDT |
0.0391 USDT |
0.0400 USDT |
0.0407 USDT |
| 2023-07-08 |
0.0434 USDT |
644,137.7500 |
0.0435 USDT |
0.0428 USDT |
0.0434 USDT |
0.0434 USDT |
| 2023-07-07 |
0.0439 USDT |
1,016,815.5300 |
0.0452 USDT |
0.0424 USDT |
0.0432 USDT |
0.0433 USDT |
| 2023-07-06 |
0.0457 USDT |
706,976.0800 |
0.0461 USDT |
0.0444 USDT |
0.0453 USDT |
0.0452 USDT |
| 2023-07-05 |
0.0466 USDT |
784,995.1329 |
0.0467 USDT |
0.0459 USDT |
0.0466 USDT |
0.0463 USDT |
| 2023-07-04 |
0.0472 USDT |
810,749.2800 |
0.0470 USDT |
0.0462 USDT |
0.0468 USDT |
0.0466 USDT |
| 2023-07-03 |
0.0451 USDT |
698,702.1217 |
0.0459 USDT |
0.0444 USDT |
0.0450 USDT |
0.0447 USDT |
| 2023-07-02 |
0.0456 USDT |
1,447,553.9900 |
0.0478 USDT |
0.0435 USDT |
0.0442 USDT |
0.0455 USDT |
| 2023-07-01 |
0.0465 USDT |
1,021,123.2310 |
0.0457 USDT |
0.0449 USDT |
0.0459 USDT |
0.0477 USDT |