Identifier on Huobi: o3usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-06-02 |
0.0472 USDT |
520,284.5200 |
0.0463 USDT |
0.0462 USDT |
0.0467 USDT |
0.0476 USDT |
2023-06-01 |
0.0471 USDT |
1,322,165.5272 |
0.0509 USDT |
0.0432 USDT |
0.0447 USDT |
0.0465 USDT |
2023-05-31 |
0.0507 USDT |
579,815.2427 |
0.0501 USDT |
0.0492 USDT |
0.0505 USDT |
0.0511 USDT |
2023-05-30 |
0.0507 USDT |
656,458.9600 |
0.0516 USDT |
0.0492 USDT |
0.0503 USDT |
0.0503 USDT |
2023-05-29 |
0.0507 USDT |
677,680.7900 |
0.0506 USDT |
0.0495 USDT |
0.0505 USDT |
0.0512 USDT |
2023-05-28 |
0.0508 USDT |
577,604.2300 |
0.0505 USDT |
0.0499 USDT |
0.0506 USDT |
0.0510 USDT |
2023-05-27 |
0.0510 USDT |
967,577.8064 |
0.0514 USDT |
0.0491 USDT |
0.0502 USDT |
0.0506 USDT |
2023-05-26 |
0.0503 USDT |
709,713.7700 |
0.0497 USDT |
0.0490 USDT |
0.0505 USDT |
0.0505 USDT |
2023-05-25 |
0.0503 USDT |
712,534.6000 |
0.0517 USDT |
0.0483 USDT |
0.0497 USDT |
0.0504 USDT |
2023-05-24 |
0.0524 USDT |
605,202.0800 |
0.0536 USDT |
0.0502 USDT |
0.0509 USDT |
0.0508 USDT |
2023-05-23 |
0.0529 USDT |
817,760.5162 |
0.0530 USDT |
0.0511 USDT |
0.0525 USDT |
0.0537 USDT |
2023-05-22 |
0.0525 USDT |
748,685.2279 |
0.0528 USDT |
0.0503 USDT |
0.0516 USDT |
0.0514 USDT |
2023-05-21 |
0.0528 USDT |
508,777.0700 |
0.0530 USDT |
0.0521 USDT |
0.0526 USDT |
0.0529 USDT |
2023-05-20 |
0.0526 USDT |
596,038.9600 |
0.0521 USDT |
0.0516 USDT |
0.0523 USDT |
0.0529 USDT |
2023-05-19 |
0.0518 USDT |
574,162.6260 |
0.0518 USDT |
0.0509 USDT |
0.0518 USDT |
0.0519 USDT |
2023-05-18 |
0.0514 USDT |
618,620.1042 |
0.0506 USDT |
0.0502 USDT |
0.0505 USDT |
0.0517 USDT |
2023-05-17 |
0.0499 USDT |
635,744.0600 |
0.0501 USDT |
0.0482 USDT |
0.0492 USDT |
0.0507 USDT |
2023-05-16 |
0.0487 USDT |
1,230,848.7612 |
0.0486 USDT |
0.0469 USDT |
0.0474 USDT |
0.0499 USDT |
2023-05-15 |
0.0509 USDT |
914,526.8118 |
0.0529 USDT |
0.0492 USDT |
0.0497 USDT |
0.0494 USDT |
2023-05-14 |
0.0498 USDT |
998,198.3012 |
0.0494 USDT |
0.0473 USDT |
0.0480 USDT |
0.0520 USDT |
2023-05-13 |
0.0491 USDT |
1,427,983.6212 |
0.0491 USDT |
0.0470 USDT |
0.0483 USDT |
0.0500 USDT |
2023-05-12 |
0.0509 USDT |
1,166,115.8497 |
0.0495 USDT |
0.0488 USDT |
0.0498 USDT |
0.0491 USDT |
2023-05-11 |
0.0492 USDT |
1,422,854.4915 |
0.0497 USDT |
0.0465 USDT |
0.0478 USDT |
0.0493 USDT |
2023-05-10 |
0.0493 USDT |
1,587,538.1700 |
0.0470 USDT |
0.0456 USDT |
0.0470 USDT |
0.0506 USDT |
2023-05-09 |
0.0498 USDT |
1,004,879.9100 |
0.0500 USDT |
0.0473 USDT |
0.0483 USDT |
0.0479 USDT |
2023-05-08 |
0.0521 USDT |
1,338,127.5100 |
0.0530 USDT |
0.0500 USDT |
0.0512 USDT |
0.0515 USDT |
2023-05-07 |
0.0540 USDT |
1,172,671.4570 |
0.0512 USDT |
0.0509 USDT |
0.0531 USDT |
0.0532 USDT |
2023-05-06 |
0.0526 USDT |
1,055,452.3523 |
0.0528 USDT |
0.0502 USDT |
0.0508 USDT |
0.0506 USDT |
2023-05-05 |
0.0546 USDT |
895,557.4700 |
0.0557 USDT |
0.0520 USDT |
0.0530 USDT |
0.0527 USDT |
2023-05-04 |
0.0549 USDT |
1,423,651.0809 |
0.0573 USDT |
0.0521 USDT |
0.0545 USDT |
0.0554 USDT |
2023-05-03 |
0.0568 USDT |
925,245.9653 |
0.0573 USDT |
0.0558 USDT |
0.0567 USDT |
0.0577 USDT |
2023-05-02 |
0.0574 USDT |
904,646.8524 |
0.0578 USDT |
0.0560 USDT |
0.0574 USDT |
0.0573 USDT |
2023-05-01 |
0.0579 USDT |
870,527.4300 |
0.0585 USDT |
0.0567 USDT |
0.0579 USDT |
0.0583 USDT |
2023-04-30 |
0.0592 USDT |
1,463,534.2810 |
0.0625 USDT |
0.0553 USDT |
0.0580 USDT |
0.0584 USDT |
2023-04-29 |
0.0628 USDT |
481,884.4659 |
0.0627 USDT |
0.0615 USDT |
0.0628 USDT |
0.0632 USDT |
2023-04-28 |
0.0638 USDT |
622,813.6823 |
0.0635 USDT |
0.0631 USDT |
0.0636 USDT |
0.0635 USDT |
2023-04-27 |
0.0635 USDT |
631,668.7300 |
0.0640 USDT |
0.0619 USDT |
0.0629 USDT |
0.0635 USDT |
2023-04-26 |
0.0635 USDT |
555,412.9800 |
0.0643 USDT |
0.0621 USDT |
0.0627 USDT |
0.0646 USDT |
2023-04-25 |
0.0625 USDT |
490,473.5946 |
0.0615 USDT |
0.0604 USDT |
0.0622 USDT |
0.0629 USDT |
2023-04-24 |
0.0630 USDT |
465,311.1900 |
0.0651 USDT |
0.0607 USDT |
0.0613 USDT |
0.0636 USDT |
2023-04-23 |
0.0633 USDT |
684,515.2000 |
0.0624 USDT |
0.0608 USDT |
0.0626 USDT |
0.0651 USDT |
2023-04-22 |
0.0606 USDT |
655,649.4604 |
0.0624 USDT |
0.0590 USDT |
0.0602 USDT |
0.0608 USDT |
2023-04-21 |
0.0619 USDT |
646,681.6300 |
0.0622 USDT |
0.0602 USDT |
0.0612 USDT |
0.0630 USDT |
2023-04-20 |
0.0614 USDT |
606,591.1729 |
0.0612 USDT |
0.0600 USDT |
0.0607 USDT |
0.0622 USDT |
2023-04-19 |
0.0633 USDT |
601,656.6318 |
0.0644 USDT |
0.0610 USDT |
0.0614 USDT |
0.0613 USDT |
2023-04-18 |
0.0660 USDT |
640,392.8400 |
0.0668 USDT |
0.0640 USDT |
0.0647 USDT |
0.0644 USDT |
2023-04-17 |
0.0657 USDT |
493,964.2702 |
0.0664 USDT |
0.0644 USDT |
0.0654 USDT |
0.0663 USDT |
2023-04-16 |
0.0646 USDT |
473,622.5700 |
0.0648 USDT |
0.0634 USDT |
0.0642 USDT |
0.0646 USDT |
2023-04-15 |
0.0653 USDT |
682,327.0803 |
0.0660 USDT |
0.0632 USDT |
0.0639 USDT |
0.0636 USDT |
2023-04-14 |
0.0655 USDT |
587,850.8911 |
0.0634 USDT |
0.0633 USDT |
0.0647 USDT |
0.0662 USDT |