Identifier on ZB.com: o3_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-05 |
1.8049 USDT |
15,381.7500 |
1.8049 USDT |
1.8008 USDT |
1.8060 USDT |
1.8031 USDT |
| 2021-10-04 |
1.7201 USDT |
25,290.3500 |
1.7478 USDT |
1.7090 USDT |
1.7135 USDT |
1.7133 USDT |
| 2021-10-03 |
1.8087 USDT |
18,241.8600 |
1.8381 USDT |
1.7920 USDT |
1.8083 USDT |
1.8062 USDT |
| 2021-10-02 |
1.8867 USDT |
21,288.5800 |
1.8789 USDT |
1.8601 USDT |
1.8847 USDT |
1.8968 USDT |
| 2021-10-01 |
1.8571 USDT |
21,033.5400 |
1.8453 USDT |
1.8448 USDT |
1.8494 USDT |
1.8727 USDT |
| 2021-09-30 |
1.8861 USDT |
24,764.1000 |
1.8789 USDT |
1.8769 USDT |
1.8847 USDT |
1.8965 USDT |
| 2021-09-29 |
1.9230 USDT |
22,828.5400 |
1.8947 USDT |
1.8850 USDT |
1.9340 USDT |
2.0378 USDT |
| 2021-09-28 |
1.4270 USDT |
18,953.1600 |
1.4412 USDT |
1.4057 USDT |
1.4436 USDT |
1.4112 USDT |
| 2021-09-27 |
1.5343 USDT |
14,116.4800 |
1.5025 USDT |
1.5015 USDT |
1.5542 USDT |
1.5563 USDT |
| 2021-09-26 |
1.4787 USDT |
23,395.4200 |
1.4611 USDT |
1.4600 USDT |
1.4833 USDT |
1.4893 USDT |
| 2021-09-25 |
1.7939 USDT |
22,280.1500 |
1.8041 USDT |
1.7698 USDT |
1.7957 USDT |
1.8075 USDT |
| 2021-09-24 |
1.8231 USDT |
27,753.6200 |
1.7967 USDT |
1.7967 USDT |
1.8232 USDT |
1.8307 USDT |
| 2021-09-23 |
2.0112 USDT |
17,404.8000 |
2.0060 USDT |
2.0032 USDT |
2.0080 USDT |
2.0286 USDT |
| 2021-09-22 |
2.0085 USDT |
20,648.4500 |
2.0167 USDT |
1.9891 USDT |
1.9912 USDT |
1.9900 USDT |
| 2021-09-21 |
1.9366 USDT |
19,882.9200 |
2.0065 USDT |
1.8131 USDT |
1.8989 USDT |
1.8984 USDT |
| 2021-09-20 |
2.1847 USDT |
25,948.9700 |
2.1993 USDT |
2.1347 USDT |
2.1821 USDT |
2.1973 USDT |
| 2021-09-19 |
2.5071 USDT |
22,525.9200 |
2.4823 USDT |
2.4653 USDT |
2.5231 USDT |
2.4973 USDT |
| 2021-09-18 |
2.3619 USDT |
20,833.6600 |
2.3648 USDT |
2.3443 USDT |
2.3490 USDT |
2.3485 USDT |
| 2021-09-17 |
2.3310 USDT |
25,532.8000 |
2.3425 USDT |
2.3180 USDT |
2.3304 USDT |
2.3371 USDT |
| 2021-09-16 |
2.3524 USDT |
26,895.4600 |
2.3793 USDT |
2.3269 USDT |
2.3732 USDT |
2.3598 USDT |
| 2021-09-15 |
2.3798 USDT |
24,305.0000 |
2.3701 USDT |
2.3659 USDT |
2.3832 USDT |
2.3808 USDT |
| 2021-09-14 |
2.3996 USDT |
23,245.3300 |
2.3954 USDT |
2.3948 USDT |
2.4028 USDT |
2.4056 USDT |
| 2021-09-13 |
2.2101 USDT |
24,523.7100 |
2.1955 USDT |
2.1940 USDT |
2.2144 USDT |
2.2107 USDT |
| 2021-09-12 |
2.5016 USDT |
3,698.9200 |
2.5062 USDT |
2.3782 USDT |
2.5054 USDT |
2.5049 USDT |
| 2021-09-11 |
2.3836 USDT |
17,029.4900 |
2.3808 USDT |
2.3791 USDT |
2.3856 USDT |
2.3861 USDT |
| 2021-09-10 |
2.3405 USDT |
19,984.3700 |
2.3805 USDT |
2.3103 USDT |
2.3320 USDT |
2.3320 USDT |
| 2021-09-09 |
2.4656 USDT |
23,716.3800 |
2.3774 USDT |
2.3770 USDT |
2.4688 USDT |
2.5020 USDT |
| 2021-09-08 |
2.5497 USDT |
24,428.1300 |
2.5479 USDT |
2.5477 USDT |
2.5519 USDT |
2.5492 USDT |
| 2021-09-07 |
2.4132 USDT |
3,092.0300 |
2.4022 USDT |
2.3800 USDT |
2.4085 USDT |
2.4309 USDT |
| 2021-09-06 |
3.2203 USDT |
26,438.9200 |
3.2134 USDT |
3.2008 USDT |
3.2189 USDT |
3.2248 USDT |
| 2021-09-05 |
3.1666 USDT |
20,086.0700 |
3.1598 USDT |
3.1547 USDT |
3.1677 USDT |
3.1557 USDT |
| 2021-09-04 |
3.1781 USDT |
26,178.9600 |
3.1748 USDT |
3.1704 USDT |
3.1756 USDT |
3.1868 USDT |
| 2021-09-03 |
3.1668 USDT |
24,878.8400 |
3.1959 USDT |
3.1415 USDT |
3.1705 USDT |
3.1685 USDT |
| 2021-09-02 |
3.1552 USDT |
25,619.4400 |
3.1559 USDT |
3.1493 USDT |
3.1528 USDT |
3.1522 USDT |
| 2021-09-01 |
3.1353 USDT |
25,348.7100 |
3.1273 USDT |
3.0499 USDT |
3.1390 USDT |
3.1403 USDT |
| 2021-08-31 |
3.1221 USDT |
23,512.7900 |
3.1171 USDT |
3.1160 USDT |
3.1243 USDT |
3.1259 USDT |
| 2021-08-30 |
3.1355 USDT |
21,257.9300 |
3.1277 USDT |
3.1114 USDT |
3.1292 USDT |
3.1842 USDT |
| 2021-08-29 |
3.3433 USDT |
20,431.1200 |
3.3469 USDT |
3.3375 USDT |
3.3441 USDT |
3.3439 USDT |
| 2021-08-28 |
3.2352 USDT |
21,958.4000 |
3.2387 USDT |
3.2294 USDT |
3.2345 USDT |
3.2328 USDT |
| 2021-08-27 |
3.3488 USDT |
25,356.1000 |
3.3468 USDT |
3.3442 USDT |
3.3491 USDT |
3.3452 USDT |
| 2021-08-26 |
3.2772 USDT |
16,380.9000 |
3.3231 USDT |
3.2206 USDT |
3.2774 USDT |
3.2206 USDT |
| 2021-08-25 |
3.5530 USDT |
20,551.2800 |
3.6810 USDT |
3.4409 USDT |
3.4955 USDT |
3.4536 USDT |
| 2021-08-24 |
3.6188 USDT |
20,671.3300 |
3.5934 USDT |
3.5352 USDT |
3.6153 USDT |
3.5930 USDT |
| 2021-08-23 |
2.9929 USDT |
18,128.8500 |
2.9937 USDT |
2.9866 USDT |
2.9960 USDT |
3.0002 USDT |
| 2021-08-22 |
2.9583 USDT |
14,434.9600 |
2.9606 USDT |
2.9515 USDT |
2.9630 USDT |
2.9651 USDT |
| 2021-08-21 |
3.0402 USDT |
16,001.3600 |
3.0398 USDT |
3.0355 USDT |
3.0424 USDT |
3.0362 USDT |
| 2021-08-20 |
2.9551 USDT |
11,910.7000 |
2.9578 USDT |
2.9481 USDT |
2.9548 USDT |
2.9538 USDT |
| 2021-08-19 |
2.9094 USDT |
23,461.1800 |
2.9099 USDT |
2.9006 USDT |
2.9106 USDT |
2.9069 USDT |
| 2021-08-18 |
3.0458 USDT |
19,711.4700 |
3.0652 USDT |
2.9671 USDT |
3.0417 USDT |
3.0604 USDT |
| 2021-08-17 |
2.8535 USDT |
20,621.8000 |
2.8881 USDT |
2.8403 USDT |
2.8442 USDT |
2.8414 USDT |