Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-13 |
0.0628 USDT |
499,721.6242 |
0.0623 USDT |
0.0612 USDT |
0.0619 USDT |
0.0641 USDT |
| 2023-04-12 |
0.0629 USDT |
364,975.9216 |
0.0634 USDT |
0.0610 USDT |
0.0627 USDT |
0.0625 USDT |
| 2023-04-11 |
0.0655 USDT |
621,038.9121 |
0.0648 USDT |
0.0642 USDT |
0.0652 USDT |
0.0650 USDT |
| 2023-04-10 |
0.0655 USDT |
505,388.7243 |
0.0655 USDT |
0.0640 USDT |
0.0647 USDT |
0.0648 USDT |
| 2023-04-09 |
0.0651 USDT |
342,901.8000 |
0.0647 USDT |
0.0639 USDT |
0.0648 USDT |
0.0674 USDT |
| 2023-04-08 |
0.0642 USDT |
467,286.5867 |
0.0640 USDT |
0.0636 USDT |
0.0640 USDT |
0.0649 USDT |
| 2023-04-07 |
0.0646 USDT |
326,680.0214 |
0.0645 USDT |
0.0639 USDT |
0.0642 USDT |
0.0642 USDT |
| 2023-04-06 |
0.0643 USDT |
213,111.3095 |
0.0643 USDT |
0.0635 USDT |
0.0643 USDT |
0.0639 USDT |
| 2023-04-05 |
0.0655 USDT |
422,628.9494 |
0.0664 USDT |
0.0635 USDT |
0.0646 USDT |
0.0644 USDT |
| 2023-04-04 |
0.0662 USDT |
493,506.4965 |
0.0674 USDT |
0.0646 USDT |
0.0647 USDT |
0.0657 USDT |
| 2023-04-03 |
0.0663 USDT |
496,177.8476 |
0.0649 USDT |
0.0634 USDT |
0.0642 USDT |
0.0681 USDT |
| 2023-04-02 |
0.0670 USDT |
637,894.0700 |
0.0660 USDT |
0.0655 USDT |
0.0658 USDT |
0.0655 USDT |
| 2023-04-01 |
0.0652 USDT |
534,123.1400 |
0.0646 USDT |
0.0637 USDT |
0.0649 USDT |
0.0661 USDT |
| 2023-03-31 |
0.0642 USDT |
477,125.1900 |
0.0640 USDT |
0.0631 USDT |
0.0635 USDT |
0.0651 USDT |
| 2023-03-30 |
0.0644 USDT |
419,580.4600 |
0.0643 USDT |
0.0632 USDT |
0.0639 USDT |
0.0644 USDT |
| 2023-03-29 |
0.0647 USDT |
387,445.0900 |
0.0646 USDT |
0.0633 USDT |
0.0639 USDT |
0.0647 USDT |
| 2023-03-28 |
0.0641 USDT |
352,437.7442 |
0.0642 USDT |
0.0633 USDT |
0.0640 USDT |
0.0648 USDT |
| 2023-03-27 |
0.0666 USDT |
455,099.2335 |
0.0670 USDT |
0.0645 USDT |
0.0649 USDT |
0.0647 USDT |
| 2023-03-26 |
0.0664 USDT |
372,243.6954 |
0.0660 USDT |
0.0651 USDT |
0.0658 USDT |
0.0659 USDT |
| 2023-03-25 |
0.0654 USDT |
486,006.5290 |
0.0643 USDT |
0.0635 USDT |
0.0649 USDT |
0.0661 USDT |
| 2023-03-24 |
0.0663 USDT |
497,823.5706 |
0.0679 USDT |
0.0633 USDT |
0.0647 USDT |
0.0644 USDT |