Identifier on ZB.com: o3_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
0.3261 USDT |
46,914.0300 |
0.3283 USDT |
0.3221 USDT |
0.3261 USDT |
0.3228 USDT |
| 2022-04-22 |
0.3197 USDT |
33,628.2700 |
0.3176 USDT |
0.3156 USDT |
0.3203 USDT |
0.3200 USDT |
| 2022-04-21 |
0.3269 USDT |
38,605.0400 |
0.3284 USDT |
0.3216 USDT |
0.3268 USDT |
0.3241 USDT |
| 2022-04-20 |
0.3208 USDT |
36,061.8400 |
0.3211 USDT |
0.3201 USDT |
0.3203 USDT |
0.3201 USDT |
| 2022-04-19 |
0.3340 USDT |
32,098.5800 |
0.3386 USDT |
0.3307 USDT |
0.3352 USDT |
0.3347 USDT |
| 2022-04-18 |
0.3353 USDT |
33,556.1200 |
0.3334 USDT |
0.3312 USDT |
0.3374 USDT |
0.3360 USDT |
| 2022-04-17 |
0.3559 USDT |
33,513.9400 |
0.3627 USDT |
0.3512 USDT |
0.3550 USDT |
0.3534 USDT |
| 2022-04-16 |
0.3587 USDT |
30,953.5700 |
0.3606 USDT |
0.3560 USDT |
0.3591 USDT |
0.3582 USDT |
| 2022-04-15 |
0.3518 USDT |
27,878.9500 |
0.3501 USDT |
0.3501 USDT |
0.3542 USDT |
0.3531 USDT |
| 2022-04-14 |
0.3548 USDT |
41,876.0800 |
0.3540 USDT |
0.3539 USDT |
0.3566 USDT |
0.3542 USDT |
| 2022-04-13 |
0.3513 USDT |
546.8500 |
0.3519 USDT |
0.3496 USDT |
0.3496 USDT |
0.3496 USDT |
| 2022-04-12 |
0.3525 USDT |
977.1900 |
0.3514 USDT |
0.3476 USDT |
0.3514 USDT |
0.3614 USDT |
| 2022-04-11 |
0.3596 USDT |
6,703.8800 |
0.3598 USDT |
0.3552 USDT |
0.3562 USDT |
0.3562 USDT |
| 2022-04-10 |
0.3729 USDT |
29,463.2200 |
0.3732 USDT |
0.3707 USDT |
0.3762 USDT |
0.3712 USDT |
| 2022-04-09 |
0.3732 USDT |
33,238.8500 |
0.3721 USDT |
0.3701 USDT |
0.3729 USDT |
0.3725 USDT |
| 2022-04-08 |
0.3852 USDT |
42,811.6300 |
0.3870 USDT |
0.3838 USDT |
0.3856 USDT |
0.3849 USDT |
| 2022-04-07 |
0.4036 USDT |
27,458.1800 |
0.4086 USDT |
0.3990 USDT |
0.4068 USDT |
0.4045 USDT |
| 2022-04-06 |
0.3899 USDT |
35,360.8700 |
0.3987 USDT |
0.3831 USDT |
0.3906 USDT |
0.3914 USDT |
| 2022-04-05 |
0.4152 USDT |
27,095.7900 |
0.4088 USDT |
0.4033 USDT |
0.4088 USDT |
0.4193 USDT |
| 2022-04-04 |
0.4002 USDT |
44,446.4600 |
0.4026 USDT |
0.3963 USDT |
0.4016 USDT |
0.3963 USDT |
| 2022-04-03 |
0.4126 USDT |
29,149.7600 |
0.4133 USDT |
0.4074 USDT |
0.4141 USDT |
0.4129 USDT |
| 2022-04-02 |
0.3909 USDT |
41,854.6900 |
0.3870 USDT |
0.3829 USDT |
0.3895 USDT |
0.4065 USDT |
| 2022-04-01 |
0.4055 USDT |
40,431.2800 |
0.3885 USDT |
0.3882 USDT |
0.4101 USDT |
0.4090 USDT |
| 2022-03-31 |
0.3722 USDT |
28,428.7800 |
0.3698 USDT |
0.3691 USDT |
0.3735 USDT |
0.3756 USDT |
| 2022-03-30 |
0.3746 USDT |
37,221.0300 |
0.3723 USDT |
0.3713 USDT |
0.3739 USDT |
0.3714 USDT |
| 2022-03-29 |
0.3689 USDT |
36,905.1500 |
0.3670 USDT |
0.3645 USDT |
0.3687 USDT |
0.3707 USDT |
| 2022-03-28 |
0.3806 USDT |
25,451.2500 |
0.3830 USDT |
0.3765 USDT |
0.3824 USDT |
0.3799 USDT |
| 2022-03-27 |
0.3701 USDT |
26,871.9200 |
0.3668 USDT |
0.3661 USDT |
0.3687 USDT |
0.3753 USDT |
| 2022-03-26 |
0.3641 USDT |
21,187.8000 |
0.3630 USDT |
0.3613 USDT |
0.3635 USDT |
0.3626 USDT |
| 2022-03-25 |
0.3626 USDT |
22,214.1500 |
0.3709 USDT |
0.3584 USDT |
0.3629 USDT |
0.3616 USDT |
| 2022-03-24 |
0.3684 USDT |
244,747.4700 |
0.3449 USDT |
0.3423 USDT |
0.3496 USDT |
0.3712 USDT |
| 2022-03-23 |
0.3486 USDT |
223,996.4100 |
0.3568 USDT |
0.3416 USDT |
0.3460 USDT |
0.3449 USDT |
| 2022-03-22 |
0.3582 USDT |
275,633.0100 |
0.3607 USDT |
0.3501 USDT |
0.3576 USDT |
0.3572 USDT |
| 2022-03-21 |
0.3572 USDT |
274,566.8500 |
0.3618 USDT |
0.3505 USDT |
0.3563 USDT |
0.3612 USDT |
| 2022-03-20 |
0.3641 USDT |
281,465.5300 |
0.3710 USDT |
0.3570 USDT |
0.3607 USDT |
0.3622 USDT |
| 2022-03-19 |
0.3626 USDT |
326,180.4100 |
0.3613 USDT |
0.3499 USDT |
0.3576 USDT |
0.3712 USDT |
| 2022-03-18 |
0.3626 USDT |
315,206.6700 |
0.3717 USDT |
0.3502 USDT |
0.3566 USDT |
0.3612 USDT |
| 2022-03-17 |
0.3808 USDT |
35,511.8500 |
0.3831 USDT |
0.3737 USDT |
0.3796 USDT |
0.3809 USDT |
| 2022-03-16 |
0.3749 USDT |
32,097.4800 |
0.3714 USDT |
0.3709 USDT |
0.3767 USDT |
0.3764 USDT |
| 2022-03-15 |
0.3815 USDT |
31,897.5800 |
0.3815 USDT |
0.3783 USDT |
0.3830 USDT |
0.3788 USDT |
| 2022-03-14 |
0.4019 USDT |
38,910.3500 |
0.4012 USDT |
0.3985 USDT |
0.4036 USDT |
0.4021 USDT |
| 2022-03-13 |
0.3964 USDT |
35,709.7900 |
0.3903 USDT |
0.3884 USDT |
0.3930 USDT |
0.4004 USDT |
| 2022-03-12 |
0.3852 USDT |
39,048.1600 |
0.3858 USDT |
0.3829 USDT |
0.3866 USDT |
0.3875 USDT |
| 2022-03-11 |
0.4062 USDT |
28,499.2700 |
0.4019 USDT |
0.4019 USDT |
0.4075 USDT |
0.4092 USDT |
| 2022-03-10 |
0.3925 USDT |
35,172.1300 |
0.3864 USDT |
0.3845 USDT |
0.3881 USDT |
0.4037 USDT |
| 2022-03-09 |
0.3880 USDT |
32,024.6800 |
0.3875 USDT |
0.3840 USDT |
0.3880 USDT |
0.3896 USDT |
| 2022-03-08 |
0.3865 USDT |
28,754.1000 |
0.3877 USDT |
0.3824 USDT |
0.3876 USDT |
0.3876 USDT |
| 2022-03-07 |
0.3878 USDT |
45,407.4800 |
0.3966 USDT |
0.3775 USDT |
0.3832 USDT |
0.3830 USDT |
| 2022-03-06 |
0.4107 USDT |
287,198.2800 |
0.4132 USDT |
0.3750 USDT |
0.3791 USDT |
0.4143 USDT |
| 2022-03-05 |
0.4027 USDT |
269,874.5600 |
0.4264 USDT |
0.3780 USDT |
0.3914 USDT |
0.4133 USDT |