Identifier on Bibox: LON_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
0.8123 USDT |
6,050.1429 |
0.8340 USDT |
0.7929 USDT |
0.8405 USDT |
0.7933 USDT |
| 2025-01-08 |
0.8154 USDT |
27,450.6766 |
0.8178 USDT |
0.7942 USDT |
0.8584 USDT |
0.8319 USDT |
| 2025-01-07 |
0.8403 USDT |
21,854.9914 |
0.8380 USDT |
0.8178 USDT |
0.8596 USDT |
0.8178 USDT |
| 2025-01-06 |
0.8325 USDT |
13,853.4688 |
0.7966 USDT |
0.7965 USDT |
0.8597 USDT |
0.8596 USDT |
| 2025-01-05 |
0.8271 USDT |
26,361.9036 |
0.8122 USDT |
0.7868 USDT |
0.8596 USDT |
0.8414 USDT |
| 2025-01-04 |
0.8173 USDT |
28,292.7901 |
0.8150 USDT |
0.7782 USDT |
0.8596 USDT |
0.8557 USDT |
| 2025-01-03 |
0.7929 USDT |
21,526.4334 |
0.8176 USDT |
0.7586 USDT |
0.8176 USDT |
0.7782 USDT |
| 2025-01-02 |
0.7816 USDT |
21,822.0215 |
0.7738 USDT |
0.7585 USDT |
0.8176 USDT |
0.7764 USDT |
| 2025-01-01 |
0.7703 USDT |
14,711.6296 |
0.7587 USDT |
0.7586 USDT |
0.7939 USDT |
0.7738 USDT |
| 2024-12-31 |
0.7860 USDT |
4,526.9370 |
0.8189 USDT |
0.7585 USDT |
0.8189 USDT |
0.7637 USDT |
| 2024-12-30 |
0.7911 USDT |
7,585.0800 |
0.7998 USDT |
0.7585 USDT |
0.8312 USDT |
0.8190 USDT |
| 2024-12-29 |
0.7881 USDT |
21,040.2620 |
0.7825 USDT |
0.7585 USDT |
0.8188 USDT |
0.7976 USDT |
| 2024-12-28 |
0.7810 USDT |
35,825.2637 |
0.7790 USDT |
0.7585 USDT |
0.8127 USDT |
0.8030 USDT |
| 2024-12-27 |
0.7824 USDT |
37,034.8278 |
0.7790 USDT |
0.7790 USDT |
0.7858 USDT |
0.7790 USDT |
| 2024-12-26 |
0.7857 USDT |
29,377.1877 |
0.7921 USDT |
0.7790 USDT |
0.8286 USDT |
0.7790 USDT |
| 2024-12-25 |
0.7876 USDT |
41,501.4926 |
0.7955 USDT |
0.7577 USDT |
0.8548 USDT |
0.7790 USDT |
| 2024-12-24 |
0.7784 USDT |
26,721.1619 |
0.7923 USDT |
0.7453 USDT |
0.8111 USDT |
0.7707 USDT |
| 2024-12-23 |
0.7569 USDT |
3,633.2549 |
0.7459 USDT |
0.7139 USDT |
0.7764 USDT |
0.7451 USDT |
| 2024-12-22 |
0.7636 USDT |
1,743.6183 |
0.7503 USDT |
0.7502 USDT |
0.7764 USDT |
0.7502 USDT |
| 2024-12-21 |
0.7750 USDT |
7,308.0641 |
0.7634 USDT |
0.7471 USDT |
0.7949 USDT |
0.7821 USDT |
| 2024-12-20 |
0.7839 USDT |
34,042.7253 |
0.8049 USDT |
0.7397 USDT |
0.8163 USDT |
0.7815 USDT |
| 2024-12-19 |
0.8158 USDT |
34,856.6006 |
0.8208 USDT |
0.7862 USDT |
0.8581 USDT |
0.8212 USDT |
| 2024-12-18 |
0.8296 USDT |
37,397.5351 |
0.8671 USDT |
0.8012 USDT |
0.8747 USDT |
0.8018 USDT |
| 2024-12-17 |
0.8407 USDT |
34,702.4583 |
0.8618 USDT |
0.8002 USDT |
0.8748 USDT |
0.8220 USDT |
| 2024-12-16 |
0.8428 USDT |
11,860.5047 |
0.8312 USDT |
0.8312 USDT |
0.8707 USDT |
0.8516 USDT |
| 2024-12-15 |
0.8424 USDT |
34,411.6441 |
0.8312 USDT |
0.8312 USDT |
0.8542 USDT |
0.8540 USDT |
| 2024-12-14 |
0.8394 USDT |
15,572.5441 |
0.8540 USDT |
0.8311 USDT |
0.8540 USDT |
0.8312 USDT |
| 2024-12-13 |
0.8510 USDT |
19,560.8791 |
0.8572 USDT |
0.8476 USDT |
0.8689 USDT |
0.8477 USDT |
| 2024-12-12 |
0.8450 USDT |
7,275.1086 |
0.8716 USDT |
0.8118 USDT |
0.8750 USDT |
0.8479 USDT |
| 2024-12-11 |
0.8459 USDT |
32,284.4844 |
0.8528 USDT |
0.8127 USDT |
0.8749 USDT |
0.8375 USDT |
| 2024-12-10 |
0.8398 USDT |
23,577.3041 |
0.8130 USDT |
0.8118 USDT |
0.8750 USDT |
0.8334 USDT |
| 2024-12-09 |
0.8555 USDT |
25,190.2906 |
0.8699 USDT |
0.7155 USDT |
0.8750 USDT |
0.8559 USDT |
| 2024-12-08 |
0.8626 USDT |
16,400.8131 |
0.8591 USDT |
0.8359 USDT |
0.8727 USDT |
0.8635 USDT |
| 2024-12-07 |
0.8521 USDT |
4,925.3208 |
0.8335 USDT |
0.8334 USDT |
0.8750 USDT |
0.8591 USDT |
| 2024-12-06 |
0.8506 USDT |
12,716.1999 |
0.8456 USDT |
0.8010 USDT |
0.8719 USDT |
0.8333 USDT |
| 2024-12-05 |
0.8549 USDT |
3,072.8118 |
0.8662 USDT |
0.8454 USDT |
0.8662 USDT |
0.8456 USDT |
| 2024-12-04 |
0.8440 USDT |
23,292.0724 |
0.8454 USDT |
0.8343 USDT |
0.8559 USDT |
0.8559 USDT |
| 2024-12-03 |
0.8490 USDT |
18,512.6609 |
0.8460 USDT |
0.8356 USDT |
0.8660 USDT |
0.8356 USDT |
| 2024-12-02 |
0.8581 USDT |
16,390.5641 |
0.8743 USDT |
0.8454 USDT |
0.8743 USDT |
0.8541 USDT |
| 2024-12-01 |
0.8745 USDT |
30,399.7296 |
0.8727 USDT |
0.8580 USDT |
0.8870 USDT |
0.8743 USDT |
| 2024-11-30 |
0.8790 USDT |
26,865.3522 |
0.8743 USDT |
0.8726 USDT |
0.8871 USDT |
0.8728 USDT |
| 2024-11-29 |
0.8816 USDT |
23,028.5309 |
0.8964 USDT |
0.8663 USDT |
0.8964 USDT |
0.8744 USDT |
| 2024-11-28 |
0.8896 USDT |
12,102.9609 |
0.8878 USDT |
0.8559 USDT |
0.9147 USDT |
0.8929 USDT |
| 2024-11-27 |
0.8803 USDT |
27,726.4384 |
0.8836 USDT |
0.8616 USDT |
0.8975 USDT |
0.8975 USDT |
| 2024-11-26 |
0.8825 USDT |
14,141.1644 |
0.8937 USDT |
0.8422 USDT |
0.9023 USDT |
0.8432 USDT |
| 2024-11-25 |
0.8905 USDT |
32,742.9814 |
0.8737 USDT |
0.8725 USDT |
0.9057 USDT |
0.8963 USDT |
| 2024-11-24 |
0.9600 USDT |
25,172.2516 |
0.9651 USDT |
0.8836 USDT |
0.9781 USDT |
0.8950 USDT |
| 2024-11-23 |
0.9722 USDT |
37,202.9212 |
0.9620 USDT |
0.9573 USDT |
0.9892 USDT |
0.9763 USDT |
| 2024-11-22 |
0.9639 USDT |
24,999.8920 |
0.9648 USDT |
0.9404 USDT |
0.9896 USDT |
0.9786 USDT |
| 2024-11-21 |
0.9911 USDT |
30,344.9281 |
1.0342 USDT |
0.9331 USDT |
1.0535 USDT |
0.9713 USDT |