Identifier on ZB.com: o3_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-13 |
0.5403 USDT |
38,876.2100 |
0.5388 USDT |
0.5320 USDT |
0.5344 USDT |
0.5329 USDT |
| 2022-01-12 |
0.5484 USDT |
36,691.2200 |
0.5407 USDT |
0.5400 USDT |
0.5535 USDT |
0.5542 USDT |
| 2022-01-11 |
0.5184 USDT |
36,356.8200 |
0.5203 USDT |
0.5083 USDT |
0.5154 USDT |
0.5180 USDT |
| 2022-01-10 |
0.5089 USDT |
47,545.3200 |
0.5096 USDT |
0.5000 USDT |
0.5085 USDT |
0.5038 USDT |
| 2022-01-09 |
0.5648 USDT |
31,652.3000 |
0.5612 USDT |
0.5597 USDT |
0.5665 USDT |
0.5724 USDT |
| 2022-01-08 |
0.5640 USDT |
42,165.0300 |
0.5674 USDT |
0.5556 USDT |
0.5648 USDT |
0.5657 USDT |
| 2022-01-07 |
0.5925 USDT |
35,599.1100 |
0.5866 USDT |
0.5813 USDT |
0.5932 USDT |
0.5926 USDT |
| 2022-01-06 |
0.5963 USDT |
56,508.4400 |
0.5768 USDT |
0.5762 USDT |
0.6000 USDT |
0.6026 USDT |
| 2022-01-05 |
0.6227 USDT |
30,806.3900 |
0.6301 USDT |
0.6099 USDT |
0.6276 USDT |
0.6134 USDT |
| 2022-01-04 |
0.6606 USDT |
30,519.9100 |
0.6737 USDT |
0.6548 USDT |
0.6614 USDT |
0.6551 USDT |
| 2022-01-03 |
0.6716 USDT |
35,414.7800 |
0.6765 USDT |
0.6642 USDT |
0.6679 USDT |
0.6679 USDT |
| 2022-01-02 |
0.6783 USDT |
33,537.8100 |
0.6780 USDT |
0.6734 USDT |
0.6775 USDT |
0.6826 USDT |
| 2022-01-01 |
0.6529 USDT |
35,734.7400 |
0.6531 USDT |
0.6488 USDT |
0.6577 USDT |
0.6606 USDT |
| 2021-12-31 |
0.6857 USDT |
35,537.7400 |
0.6888 USDT |
0.6710 USDT |
0.6770 USDT |
0.6770 USDT |
| 2021-12-30 |
0.7441 USDT |
35,128.0900 |
0.7431 USDT |
0.7193 USDT |
0.7402 USDT |
0.7213 USDT |
| 2021-12-29 |
0.8310 USDT |
29,911.0400 |
0.8047 USDT |
0.7941 USDT |
0.8277 USDT |
0.8268 USDT |
| 2021-12-28 |
0.7366 USDT |
29,667.5000 |
0.7431 USDT |
0.7088 USDT |
0.7422 USDT |
0.7285 USDT |
| 2021-12-27 |
0.6574 USDT |
32,751.4300 |
0.6619 USDT |
0.6533 USDT |
0.6619 USDT |
0.6588 USDT |
| 2021-12-26 |
0.6486 USDT |
25,876.7300 |
0.6472 USDT |
0.6459 USDT |
0.6503 USDT |
0.6469 USDT |
| 2021-12-25 |
0.6668 USDT |
30,749.6400 |
0.6658 USDT |
0.6601 USDT |
0.6686 USDT |
0.6687 USDT |
| 2021-12-24 |
0.6624 USDT |
32,574.0700 |
0.6585 USDT |
0.6583 USDT |
0.6658 USDT |
0.6693 USDT |
| 2021-12-23 |
0.6710 USDT |
31,193.9500 |
0.6685 USDT |
0.6670 USDT |
0.6723 USDT |
0.6734 USDT |
| 2021-12-22 |
0.6510 USDT |
33,196.6100 |
0.6443 USDT |
0.6436 USDT |
0.6510 USDT |
0.6484 USDT |
| 2021-12-21 |
0.6351 USDT |
35,115.8500 |
0.6267 USDT |
0.6261 USDT |
0.6321 USDT |
0.6370 USDT |
| 2021-12-20 |
0.6073 USDT |
34,098.3800 |
0.5975 USDT |
0.5968 USDT |
0.6026 USDT |
0.6086 USDT |
| 2021-12-19 |
0.6194 USDT |
30,616.4200 |
0.6188 USDT |
0.6155 USDT |
0.6225 USDT |
0.6242 USDT |
| 2021-12-18 |
0.6460 USDT |
40,464.7200 |
0.6493 USDT |
0.6411 USDT |
0.6472 USDT |
0.6465 USDT |
| 2021-12-17 |
0.6383 USDT |
24,055.4800 |
0.6452 USDT |
0.6331 USDT |
0.6382 USDT |
0.6407 USDT |
| 2021-12-16 |
0.6721 USDT |
26,641.1600 |
0.6710 USDT |
0.6656 USDT |
0.6748 USDT |
0.6706 USDT |
| 2021-12-15 |
0.6725 USDT |
32,600.2800 |
0.6499 USDT |
0.6418 USDT |
0.6747 USDT |
0.6747 USDT |
| 2021-12-14 |
0.7043 USDT |
36,406.8300 |
0.7165 USDT |
0.6983 USDT |
0.7031 USDT |
0.7003 USDT |
| 2021-12-13 |
0.7283 USDT |
47,113.4300 |
0.7712 USDT |
0.6859 USDT |
0.6953 USDT |
0.6881 USDT |
| 2021-12-12 |
0.8903 USDT |
31,052.0400 |
0.8921 USDT |
0.8662 USDT |
0.8943 USDT |
0.8896 USDT |
| 2021-12-11 |
0.8143 USDT |
29,915.8600 |
0.7992 USDT |
0.7984 USDT |
0.8044 USDT |
0.8280 USDT |
| 2021-12-10 |
0.8516 USDT |
30,372.3700 |
0.8636 USDT |
0.8351 USDT |
0.8407 USDT |
0.8364 USDT |
| 2021-12-09 |
0.9807 USDT |
42,900.0900 |
0.9781 USDT |
0.9690 USDT |
0.9825 USDT |
0.9832 USDT |
| 2021-12-08 |
1.0350 USDT |
49,265.0700 |
1.0330 USDT |
1.0130 USDT |
1.0301 USDT |
1.0240 USDT |
| 2021-12-07 |
1.0503 USDT |
42,848.0200 |
1.0572 USDT |
1.0346 USDT |
1.0389 USDT |
1.0378 USDT |
| 2021-12-06 |
1.0289 USDT |
27,834.5700 |
1.0288 USDT |
1.0216 USDT |
1.0291 USDT |
1.0342 USDT |
| 2021-12-05 |
1.0204 USDT |
28,810.8400 |
1.0163 USDT |
1.0151 USDT |
1.0222 USDT |
1.0233 USDT |
| 2021-12-04 |
1.0841 USDT |
30,104.1000 |
1.1030 USDT |
1.0504 USDT |
1.0657 USDT |
1.0621 USDT |
| 2021-12-03 |
1.3746 USDT |
28,285.9300 |
1.3737 USDT |
1.3737 USDT |
1.3757 USDT |
1.3738 USDT |
| 2021-12-02 |
1.3839 USDT |
29,786.2300 |
1.3854 USDT |
1.3801 USDT |
1.3854 USDT |
1.3817 USDT |
| 2021-12-01 |
1.4534 USDT |
32,104.0200 |
1.4524 USDT |
1.4511 USDT |
1.4545 USDT |
1.4513 USDT |
| 2021-11-30 |
1.4942 USDT |
27,780.8100 |
1.5058 USDT |
1.4876 USDT |
1.4933 USDT |
1.4891 USDT |
| 2021-11-29 |
1.4039 USDT |
407,468.7300 |
1.3978 USDT |
1.3697 USDT |
1.3846 USDT |
1.4106 USDT |
| 2021-11-28 |
1.3682 USDT |
227,675.9100 |
1.3854 USDT |
1.3447 USDT |
1.3608 USDT |
1.3976 USDT |
| 2021-11-27 |
1.4081 USDT |
41,638.6700 |
1.4050 USDT |
1.3917 USDT |
1.4075 USDT |
1.3999 USDT |
| 2021-11-26 |
1.4124 USDT |
27,281.8600 |
1.3908 USDT |
1.3906 USDT |
1.4191 USDT |
1.4023 USDT |
| 2021-11-25 |
1.5284 USDT |
41,612.8800 |
1.5480 USDT |
1.5030 USDT |
1.5244 USDT |
1.5287 USDT |