Identifier on Huobi: obolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0331 USDT |
124,445,462.9077 |
0.0363 USDT |
0.0290 USDT |
0.0322 USDT |
0.0322 USDT |
| 2025-12-04 |
0.0388 USDT |
125,714,423.5909 |
0.0392 USDT |
0.0375 USDT |
0.0383 USDT |
0.0382 USDT |
| 2025-12-03 |
0.0399 USDT |
119,085,320.4786 |
0.0399 USDT |
0.0376 USDT |
0.0387 USDT |
0.0384 USDT |
| 2025-12-02 |
0.0462 USDT |
35,420,786.1546 |
0.0462 USDT |
0.0454 USDT |
0.0464 USDT |
0.0463 USDT |
| 2025-12-01 |
0.0492 USDT |
108,911,584.5158 |
0.0532 USDT |
0.0454 USDT |
0.0466 USDT |
0.0462 USDT |
| 2025-11-30 |
0.0568 USDT |
62,568,412.1072 |
0.0567 USDT |
0.0542 USDT |
0.0552 USDT |
0.0573 USDT |
| 2025-11-29 |
0.0585 USDT |
50,150,685.7858 |
0.0588 USDT |
0.0569 USDT |
0.0579 USDT |
0.0571 USDT |
| 2025-11-28 |
0.0593 USDT |
79,020,516.4222 |
0.0596 USDT |
0.0575 USDT |
0.0584 USDT |
0.0583 USDT |
| 2025-11-27 |
0.0623 USDT |
74,785,935.4474 |
0.0614 USDT |
0.0607 USDT |
0.0626 USDT |
0.0625 USDT |
| 2025-11-26 |
0.0601 USDT |
51,904,752.1364 |
0.0606 USDT |
0.0580 USDT |
0.0596 USDT |
0.0603 USDT |
| 2025-11-25 |
0.0579 USDT |
30,309,982.0190 |
0.0581 USDT |
0.0567 USDT |
0.0578 USDT |
0.0571 USDT |
| 2025-11-24 |
0.0566 USDT |
10,618,308.7457 |
0.0569 USDT |
0.0555 USDT |
0.0564 USDT |
0.0569 USDT |
| 2025-11-23 |
0.0580 USDT |
5,426,571.7253 |
0.0576 USDT |
0.0566 USDT |
0.0602 USDT |
0.0583 USDT |
| 2025-11-22 |
0.0580 USDT |
27,346,241.5027 |
0.0594 USDT |
0.0563 USDT |
0.0579 USDT |
0.0576 USDT |
| 2025-11-21 |
0.0597 USDT |
89,180,839.1692 |
0.0631 USDT |
0.0565 USDT |
0.0585 USDT |
0.0592 USDT |
| 2025-11-20 |
0.0627 USDT |
40,635,714.3377 |
0.0642 USDT |
0.0576 USDT |
0.0602 USDT |
0.0608 USDT |
| 2025-11-19 |
0.0664 USDT |
34,037,446.5572 |
0.0688 USDT |
0.0608 USDT |
0.0640 USDT |
0.0616 USDT |
| 2025-11-18 |
0.0766 USDT |
23,883,778.3006 |
0.0774 USDT |
0.0749 USDT |
0.0767 USDT |
0.0759 USDT |
| 2025-11-17 |
0.0667 USDT |
10,449,299.4284 |
0.0683 USDT |
0.0649 USDT |
0.0666 USDT |
0.0686 USDT |
| 2025-11-16 |
0.0633 USDT |
13,696,330.1584 |
0.0621 USDT |
0.0615 USDT |
0.0626 USDT |
0.0635 USDT |
| 2025-11-15 |
0.0633 USDT |
7,053,447.6179 |
0.0619 USDT |
0.0618 USDT |
0.0628 USDT |
0.0637 USDT |
| 2025-11-14 |
0.0643 USDT |
11,858,077.7546 |
0.0646 USDT |
0.0621 USDT |
0.0634 USDT |
0.0632 USDT |
| 2025-11-13 |
0.0670 USDT |
30,932,981.8234 |
0.0718 USDT |
0.0616 USDT |
0.0634 USDT |
0.0646 USDT |
| 2025-11-12 |
0.0717 USDT |
21,340,707.5857 |
0.0714 USDT |
0.0687 USDT |
0.0707 USDT |
0.0701 USDT |
| 2025-11-11 |
0.0755 USDT |
17,154,220.8942 |
0.0758 USDT |
0.0737 USDT |
0.0759 USDT |
0.0760 USDT |
| 2025-11-10 |
0.0769 USDT |
8,836,147.3864 |
0.0756 USDT |
0.0750 USDT |
0.0771 USDT |
0.0770 USDT |
| 2025-11-09 |
0.0773 USDT |
1,363.5424 |
0.0773 USDT |
0.0772 USDT |
0.0773 USDT |
0.0772 USDT |
| 2025-11-08 |
0.0795 USDT |
15,340,136.1605 |
0.0882 USDT |
0.0744 USDT |
0.0758 USDT |
0.0773 USDT |
| 2025-11-07 |
0.0786 USDT |
30,105,599.9951 |
0.0795 USDT |
0.0744 USDT |
0.0765 USDT |
0.0901 USDT |
| 2025-11-06 |
0.0781 USDT |
4,643,916.3241 |
0.0788 USDT |
0.0762 USDT |
0.0780 USDT |
0.0779 USDT |
| 2025-11-05 |
0.0811 USDT |
895,760.9582 |
0.0817 USDT |
0.0805 USDT |
0.0824 USDT |
0.0805 USDT |
| 2025-11-04 |
0.0806 USDT |
57,727,184.8097 |
0.0812 USDT |
0.0775 USDT |
0.0807 USDT |
0.0818 USDT |
| 2025-11-03 |
0.0827 USDT |
23,043,404.8316 |
0.0869 USDT |
0.0784 USDT |
0.0807 USDT |
0.0799 USDT |
| 2025-11-02 |
0.0881 USDT |
7,244,023.3834 |
0.0887 USDT |
0.0873 USDT |
0.0884 USDT |
0.0888 USDT |
| 2025-11-01 |
0.0869 USDT |
3,654,004.6536 |
0.0877 USDT |
0.0847 USDT |
0.0866 USDT |
0.0882 USDT |
| 2025-10-31 |
0.0928 USDT |
4,844,456.4582 |
0.0928 USDT |
0.0914 USDT |
0.0920 USDT |
0.0920 USDT |
| 2025-10-30 |
0.0931 USDT |
10,409,590.3557 |
0.0925 USDT |
0.0909 USDT |
0.0932 USDT |
0.0922 USDT |
| 2025-10-29 |
0.0931 USDT |
3,998,710.0211 |
0.0940 USDT |
0.0920 USDT |
0.0933 USDT |
0.0932 USDT |
| 2025-10-28 |
0.0976 USDT |
4,592,823.1046 |
0.1021 USDT |
0.0927 USDT |
0.0957 USDT |
0.0955 USDT |
| 2025-10-27 |
0.1063 USDT |
25,324,331.3071 |
0.1108 USDT |
0.1017 USDT |
0.1039 USDT |
0.1021 USDT |
| 2025-10-26 |
0.1109 USDT |
18,266,869.9432 |
0.1107 USDT |
0.1050 USDT |
0.1103 USDT |
0.1112 USDT |
| 2025-10-25 |
0.0991 USDT |
6,844,494.1011 |
0.0986 USDT |
0.0967 USDT |
0.0989 USDT |
0.0994 USDT |
| 2025-10-24 |
0.0992 USDT |
12,985,957.0330 |
0.0992 USDT |
0.0955 USDT |
0.0981 USDT |
0.0971 USDT |
| 2025-10-23 |
0.0946 USDT |
7,568,572.4468 |
0.0933 USDT |
0.0923 USDT |
0.0941 USDT |
0.0979 USDT |
| 2025-10-22 |
0.0926 USDT |
6,796,381.5793 |
0.0931 USDT |
0.0916 USDT |
0.0928 USDT |
0.0922 USDT |
| 2025-10-21 |
0.0940 USDT |
63,444,802.4813 |
0.0934 USDT |
0.0909 USDT |
0.0926 USDT |
0.0931 USDT |
| 2025-10-20 |
0.0957 USDT |
44,949,515.6726 |
0.0966 USDT |
0.0913 USDT |
0.0927 USDT |
0.0932 USDT |
| 2025-10-19 |
0.0948 USDT |
27,920,186.5291 |
0.0979 USDT |
0.0912 USDT |
0.0934 USDT |
0.0972 USDT |
| 2025-10-18 |
0.0987 USDT |
21,685,170.8888 |
0.0932 USDT |
0.0925 USDT |
0.0951 USDT |
0.0982 USDT |
| 2025-10-17 |
0.0933 USDT |
29,596,201.9323 |
0.0949 USDT |
0.0896 USDT |
0.0928 USDT |
0.0910 USDT |