Identifier on Huobi: o3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-17 |
3.5747 USDT |
826,142.5748 |
3.5711 USDT |
3.4800 USDT |
3.5447 USDT |
3.6300 USDT |
| 2021-07-16 |
3.8356 USDT |
1,371,035.1979 |
3.8861 USDT |
3.5453 USDT |
3.6377 USDT |
3.6408 USDT |
| 2021-07-15 |
4.0390 USDT |
1,134,483.3500 |
4.1500 USDT |
3.8000 USDT |
3.8621 USDT |
3.9117 USDT |
| 2021-07-14 |
4.3025 USDT |
1,227,769.4359 |
4.3921 USDT |
4.0500 USDT |
4.1839 USDT |
4.2500 USDT |
| 2021-07-13 |
4.4508 USDT |
1,013,381.3120 |
4.5662 USDT |
4.2250 USDT |
4.2927 USDT |
4.3299 USDT |
| 2021-07-12 |
4.7689 USDT |
1,262,923.7594 |
4.7201 USDT |
4.4481 USDT |
4.5481 USDT |
4.5333 USDT |
| 2021-07-11 |
4.5418 USDT |
1,343,851.2813 |
4.4188 USDT |
4.2262 USDT |
4.3713 USDT |
4.7098 USDT |
| 2021-07-10 |
4.6380 USDT |
1,113,214.5757 |
4.8369 USDT |
4.3204 USDT |
4.4200 USDT |
4.4117 USDT |
| 2021-07-09 |
4.8129 USDT |
1,508,220.5457 |
4.9851 USDT |
4.5856 USDT |
4.7548 USDT |
4.8437 USDT |
| 2021-07-08 |
4.9216 USDT |
1,995,147.8250 |
4.9254 USDT |
4.6868 USDT |
4.8356 USDT |
5.0307 USDT |
| 2021-07-07 |
5.3028 USDT |
1,707,506.0369 |
5.5511 USDT |
4.8681 USDT |
5.0359 USDT |
4.9000 USDT |
| 2021-07-06 |
5.8142 USDT |
3,780,025.8210 |
5.7877 USDT |
5.3300 USDT |
5.4350 USDT |
5.4350 USDT |
| 2021-07-05 |
5.5521 USDT |
4,236,279.5965 |
5.2421 USDT |
5.1200 USDT |
5.1774 USDT |
5.9199 USDT |
| 2021-07-04 |
5.1817 USDT |
2,466,773.0424 |
5.0220 USDT |
4.9500 USDT |
4.9992 USDT |
5.2581 USDT |
| 2021-07-03 |
4.9022 USDT |
3,023,485.2401 |
4.6304 USDT |
4.5666 USDT |
4.6593 USDT |
4.9850 USDT |
| 2021-07-02 |
4.7386 USDT |
4,802,867.5149 |
4.7787 USDT |
4.3890 USDT |
4.5299 USDT |
4.5784 USDT |
| 2021-07-01 |
5.2180 USDT |
4,192,793.8293 |
5.5663 USDT |
4.6583 USDT |
4.8065 USDT |
4.7999 USDT |
| 2021-06-30 |
5.5026 USDT |
8,393,206.3282 |
6.1001 USDT |
4.8500 USDT |
5.4000 USDT |
5.3626 USDT |
| 2021-06-29 |
5.5225 USDT |
7,691,919.3659 |
5.2752 USDT |
5.0400 USDT |
5.2755 USDT |
6.2427 USDT |
| 2021-06-28 |
4.6690 USDT |
8,989,225.4024 |
4.5325 USDT |
4.1526 USDT |
4.4196 USDT |
5.2847 USDT |
| 2021-06-27 |
3.8829 USDT |
6,044,821.5876 |
3.5507 USDT |
3.5195 USDT |
3.7000 USDT |
4.1331 USDT |
| 2021-06-26 |
3.6537 USDT |
3,192,619.8562 |
3.8254 USDT |
3.4231 USDT |
3.5031 USDT |
3.4792 USDT |
| 2021-06-25 |
4.3035 USDT |
5,466,323.4616 |
4.8061 USDT |
3.7200 USDT |
3.8197 USDT |
3.8178 USDT |
| 2021-06-24 |
4.9947 USDT |
5,568,900.2412 |
5.3208 USDT |
4.6000 USDT |
4.7400 USDT |
4.8036 USDT |
| 2021-06-23 |
5.1894 USDT |
12,406,337.6064 |
4.4342 USDT |
4.3202 USDT |
4.7000 USDT |
4.9452 USDT |
| 2021-06-22 |
4.2921 USDT |
12,692,340.2461 |
3.6708 USDT |
3.3998 USDT |
3.7500 USDT |
4.4101 USDT |
| 2021-06-21 |
4.8131 USDT |
19,332,520.5698 |
5.7007 USDT |
3.7300 USDT |
4.1632 USDT |
3.9530 USDT |
| 2021-06-20 |
6.8679 USDT |
16,192,752.5159 |
7.6843 USDT |
5.3494 USDT |
5.7542 USDT |
5.7000 USDT |
| 2021-06-19 |
10.6923 USDT |
23,346,287.1184 |
8.2052 USDT |
8.1885 USDT |
8.4237 USDT |
9.1857 USDT |
| 2021-06-18 |
7.5132 USDT |
10,916,496.6255 |
7.1399 USDT |
6.4289 USDT |
6.7500 USDT |
8.1962 USDT |
| 2021-06-17 |
6.0146 USDT |
11,850,248.0475 |
5.3858 USDT |
5.0427 USDT |
5.2299 USDT |
7.2904 USDT |
| 2021-06-16 |
3.9472 USDT |
9,598,633.3477 |
3.3567 USDT |
3.1694 USDT |
3.4153 USDT |
4.7645 USDT |
| 2021-06-15 |
2.8761 USDT |
7,732,901.5112 |
2.5142 USDT |
2.2500 USDT |
2.3667 USDT |
3.3706 USDT |
| 2021-06-14 |
1.9977 USDT |
7,165,168.5178 |
1.6313 USDT |
1.5890 USDT |
1.6299 USDT |
2.1970 USDT |
| 2021-06-13 |
1.5766 USDT |
558,043.4006 |
1.6181 USDT |
1.5100 USDT |
1.5399 USDT |
1.6182 USDT |
| 2021-06-12 |
1.6415 USDT |
1,003,400.9324 |
1.8348 USDT |
1.5000 USDT |
1.6240 USDT |
1.6407 USDT |
| 2021-06-11 |
1.8695 USDT |
560,654.0820 |
1.8693 USDT |
1.8084 USDT |
1.8448 USDT |
1.8334 USDT |
| 2021-06-10 |
1.8983 USDT |
453,377.9571 |
1.9891 USDT |
1.8000 USDT |
1.8236 USDT |
1.8240 USDT |
| 2021-06-09 |
1.9624 USDT |
937,200.8417 |
1.9646 USDT |
1.8200 USDT |
1.8955 USDT |
1.9701 USDT |
| 2021-06-08 |
2.0304 USDT |
992,095.8016 |
2.2129 USDT |
1.8400 USDT |
1.9563 USDT |
2.0185 USDT |
| 2021-06-07 |
2.4055 USDT |
452,868.8631 |
2.3922 USDT |
2.3249 USDT |
2.3939 USDT |
2.3565 USDT |
| 2021-06-06 |
2.3975 USDT |
463,991.6781 |
2.4219 USDT |
2.3409 USDT |
2.3886 USDT |
2.4131 USDT |
| 2021-06-05 |
2.4100 USDT |
737,724.2203 |
2.3913 USDT |
2.3000 USDT |
2.3552 USDT |
2.3946 USDT |
| 2021-06-04 |
2.4495 USDT |
871,150.2645 |
2.5567 USDT |
2.3200 USDT |
2.4103 USDT |
2.4401 USDT |
| 2021-06-03 |
2.4982 USDT |
893,002.6961 |
2.5018 USDT |
2.3999 USDT |
2.4599 USDT |
2.5300 USDT |
| 2021-06-02 |
2.5017 USDT |
931,154.8639 |
2.5372 USDT |
2.4038 USDT |
2.4781 USDT |
2.4964 USDT |
| 2021-06-01 |
2.5995 USDT |
801,391.4802 |
2.7013 USDT |
2.4500 USDT |
2.5518 USDT |
2.5312 USDT |
| 2021-05-31 |
2.6398 USDT |
841,910.5454 |
2.7308 USDT |
2.5203 USDT |
2.6024 USDT |
2.6864 USDT |
| 2021-05-30 |
2.7576 USDT |
606,640.2525 |
2.7828 USDT |
2.6600 USDT |
2.7150 USDT |
2.7433 USDT |
| 2021-05-29 |
2.7882 USDT |
851,731.7721 |
2.7318 USDT |
2.6288 USDT |
2.7400 USDT |
2.8334 USDT |