Identifier on Huobi: obolusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0208 USDT |
8,385,657.9109 |
0.0205 USDT |
0.0198 USDT |
0.0213 USDT |
0.0208 USDT |
| 2025-12-23 |
0.0225 USDT |
118,991,028.9279 |
0.0224 USDT |
0.0198 USDT |
0.0222 USDT |
0.0205 USDT |
| 2025-12-22 |
0.0217 USDT |
118,353,924.0339 |
0.0210 USDT |
0.0208 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-12-21 |
0.0215 USDT |
54,600,483.8580 |
0.0219 USDT |
0.0206 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-12-20 |
0.0226 USDT |
28,285,363.1217 |
0.0226 USDT |
0.0223 USDT |
0.0226 USDT |
0.0225 USDT |
| 2025-12-19 |
0.0219 USDT |
33,937,585.0111 |
0.0213 USDT |
0.0213 USDT |
0.0218 USDT |
0.0221 USDT |
| 2025-12-18 |
0.0230 USDT |
8,837,839.7025 |
0.0231 USDT |
0.0228 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-12-17 |
0.0237 USDT |
65,618,952.8355 |
0.0240 USDT |
0.0229 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-12-16 |
0.0244 USDT |
75,436,105.8315 |
0.0244 USDT |
0.0236 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-12-15 |
0.0258 USDT |
57,600,601.8893 |
0.0255 USDT |
0.0244 USDT |
0.0257 USDT |
0.0249 USDT |
| 2025-12-14 |
0.0252 USDT |
18,416,867.5051 |
0.0243 USDT |
0.0240 USDT |
0.0252 USDT |
0.0257 USDT |
| 2025-12-13 |
0.0241 USDT |
5,175,882.6739 |
0.0239 USDT |
0.0238 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-12-12 |
0.0277 USDT |
8,493,416.4244 |
0.0276 USDT |
0.0273 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-12-11 |
0.0302 USDT |
116,149,484.4314 |
0.0325 USDT |
0.0254 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-12-10 |
0.0327 USDT |
69,100,935.8408 |
0.0335 USDT |
0.0315 USDT |
0.0320 USDT |
0.0320 USDT |
| 2025-12-09 |
0.0308 USDT |
43,461,422.3280 |
0.0312 USDT |
0.0300 USDT |
0.0304 USDT |
0.0318 USDT |
| 2025-12-08 |
0.0313 USDT |
12,690,812.4832 |
0.0309 USDT |
0.0307 USDT |
0.0311 USDT |
0.0316 USDT |
| 2025-12-07 |
0.0312 USDT |
2,473,725.8363 |
0.0314 USDT |
0.0309 USDT |
0.0316 USDT |
0.0311 USDT |
| 2025-12-06 |
0.0318 USDT |
72,458,035.8070 |
0.0321 USDT |
0.0310 USDT |
0.0314 USDT |
0.0315 USDT |
| 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 |