Identifier on Bibox: LON_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.8869 USDT |
44,258.0883 |
0.8963 USDT |
0.8572 USDT |
0.8973 USDT |
0.8614 USDT |
| 2024-09-30 |
0.8924 USDT |
30,678.3661 |
0.9039 USDT |
0.8836 USDT |
0.9053 USDT |
0.8963 USDT |
| 2024-09-29 |
0.8956 USDT |
43,382.4321 |
0.8962 USDT |
0.8836 USDT |
0.9110 USDT |
0.9026 USDT |
| 2024-09-28 |
0.8995 USDT |
34,228.2135 |
0.9060 USDT |
0.8836 USDT |
0.9103 USDT |
0.8928 USDT |
| 2024-09-27 |
0.8925 USDT |
46,585.5904 |
0.8858 USDT |
0.8773 USDT |
0.9104 USDT |
0.9070 USDT |
| 2024-09-26 |
0.8820 USDT |
42,885.5414 |
0.8885 USDT |
0.8698 USDT |
0.8975 USDT |
0.8836 USDT |
| 2024-09-25 |
0.8932 USDT |
37,438.3556 |
0.8875 USDT |
0.8836 USDT |
0.9080 USDT |
0.8836 USDT |
| 2024-09-24 |
0.8863 USDT |
38,683.3654 |
0.8823 USDT |
0.8700 USDT |
0.8974 USDT |
0.8972 USDT |
| 2024-09-23 |
0.8773 USDT |
44,843.8348 |
0.8788 USDT |
0.8620 USDT |
0.8921 USDT |
0.8921 USDT |
| 2024-09-22 |
0.8735 USDT |
27,715.5819 |
0.8696 USDT |
0.8696 USDT |
0.8790 USDT |
0.8790 USDT |
| 2024-09-21 |
0.8721 USDT |
37,968.1730 |
0.8693 USDT |
0.8559 USDT |
0.8792 USDT |
0.8786 USDT |
| 2024-09-20 |
0.8714 USDT |
44,620.8524 |
0.8607 USDT |
0.8562 USDT |
0.8803 USDT |
0.8693 USDT |
| 2024-09-19 |
0.8531 USDT |
41,691.8574 |
0.8558 USDT |
0.8361 USDT |
0.8698 USDT |
0.8698 USDT |
| 2024-09-18 |
0.8458 USDT |
37,936.3175 |
0.8431 USDT |
0.8348 USDT |
0.8587 USDT |
0.8417 USDT |
| 2024-09-17 |
0.8487 USDT |
39,201.8785 |
0.8430 USDT |
0.8430 USDT |
0.8657 USDT |
0.8431 USDT |
| 2024-09-16 |
0.8552 USDT |
36,905.4692 |
0.8493 USDT |
0.8430 USDT |
0.8660 USDT |
0.8430 USDT |
| 2024-09-15 |
0.8681 USDT |
46,369.1511 |
0.8615 USDT |
0.8559 USDT |
0.8794 USDT |
0.8706 USDT |
| 2024-09-14 |
0.8654 USDT |
44,500.2176 |
0.8673 USDT |
0.8501 USDT |
0.8793 USDT |
0.8650 USDT |
| 2024-09-13 |
0.8578 USDT |
60,695.7218 |
0.8550 USDT |
0.8421 USDT |
0.8698 USDT |
0.8664 USDT |
| 2024-09-12 |
0.8639 USDT |
147,689.8934 |
0.8650 USDT |
0.8439 USDT |
0.8698 USDT |
0.8544 USDT |
| 2024-09-11 |
0.8626 USDT |
49,393.1977 |
0.8781 USDT |
0.8458 USDT |
0.8791 USDT |
0.8563 USDT |
| 2024-09-10 |
0.8671 USDT |
55,892.2700 |
0.8764 USDT |
0.8559 USDT |
0.8791 USDT |
0.8791 USDT |
| 2024-09-09 |
0.8628 USDT |
62,719.0960 |
0.8697 USDT |
0.8499 USDT |
0.8744 USDT |
0.8698 USDT |
| 2024-09-08 |
0.8651 USDT |
45,219.8709 |
0.8617 USDT |
0.8559 USDT |
0.8771 USDT |
0.8559 USDT |
| 2024-09-07 |
0.8675 USDT |
50,751.3300 |
0.8598 USDT |
0.8473 USDT |
0.8791 USDT |
0.8697 USDT |
| 2024-09-06 |
0.8823 USDT |
49,329.9339 |
0.8726 USDT |
0.8698 USDT |
0.8975 USDT |
0.8759 USDT |
| 2024-09-05 |
0.8883 USDT |
52,897.1855 |
0.8839 USDT |
0.8739 USDT |
0.8975 USDT |
0.8758 USDT |
| 2024-09-04 |
0.8873 USDT |
45,809.8509 |
0.8908 USDT |
0.8719 USDT |
0.9020 USDT |
0.8975 USDT |
| 2024-09-03 |
0.9018 USDT |
36,156.5493 |
0.9104 USDT |
0.8837 USDT |
0.9112 USDT |
0.8910 USDT |
| 2024-09-02 |
0.8915 USDT |
45,376.8439 |
0.8802 USDT |
0.8765 USDT |
0.9112 USDT |
0.9028 USDT |
| 2024-09-01 |
0.8972 USDT |
35,653.0906 |
0.8962 USDT |
0.8841 USDT |
0.9081 USDT |
0.8885 USDT |
| 2024-08-31 |
0.9020 USDT |
69,092.1058 |
0.9034 USDT |
0.8912 USDT |
0.9199 USDT |
0.8960 USDT |
| 2024-08-30 |
0.9093 USDT |
127,102.2662 |
0.9107 USDT |
0.8985 USDT |
0.9198 USDT |
0.9035 USDT |
| 2024-08-29 |
0.9072 USDT |
156,116.1496 |
0.8983 USDT |
0.8836 USDT |
0.9113 USDT |
0.9112 USDT |
| 2024-08-28 |
0.9002 USDT |
81,923.1646 |
0.8928 USDT |
0.8836 USDT |
0.9063 USDT |
0.8999 USDT |
| 2024-08-27 |
0.9109 USDT |
75,947.4544 |
0.9186 USDT |
0.8775 USDT |
0.9251 USDT |
0.8932 USDT |
| 2024-08-26 |
0.9230 USDT |
60,109.9361 |
0.9250 USDT |
0.8927 USDT |
0.9251 USDT |
0.9251 USDT |
| 2024-08-25 |
0.9243 USDT |
106,873.3781 |
0.9217 USDT |
0.9154 USDT |
0.9368 USDT |
0.9235 USDT |
| 2024-08-24 |
0.9233 USDT |
115,989.4759 |
0.9229 USDT |
0.9204 USDT |
0.9334 USDT |
0.9217 USDT |
| 2024-08-23 |
0.9073 USDT |
47,963.0479 |
0.9052 USDT |
0.8954 USDT |
0.9208 USDT |
0.9204 USDT |
| 2024-08-22 |
0.8992 USDT |
121,427.3947 |
0.8957 USDT |
0.8923 USDT |
0.9100 USDT |
0.9057 USDT |
| 2024-08-21 |
0.8902 USDT |
90,420.4469 |
0.8864 USDT |
0.8816 USDT |
0.8975 USDT |
0.8893 USDT |
| 2024-08-20 |
0.8916 USDT |
69,233.8125 |
0.8870 USDT |
0.8817 USDT |
0.9025 USDT |
0.8820 USDT |
| 2024-08-19 |
0.8959 USDT |
84,825.5432 |
0.9003 USDT |
0.8837 USDT |
0.9041 USDT |
0.8864 USDT |
| 2024-08-18 |
0.8966 USDT |
78,811.4877 |
0.8974 USDT |
0.8835 USDT |
0.9113 USDT |
0.9018 USDT |
| 2024-08-17 |
0.8903 USDT |
74,474.9384 |
0.8878 USDT |
0.8754 USDT |
0.8975 USDT |
0.8942 USDT |
| 2024-08-16 |
0.8804 USDT |
133,016.3495 |
0.8808 USDT |
0.8558 USDT |
0.8953 USDT |
0.8854 USDT |
| 2024-08-15 |
0.8798 USDT |
53,406.4145 |
0.8651 USDT |
0.8557 USDT |
0.8941 USDT |
0.8777 USDT |
| 2024-08-14 |
0.8800 USDT |
68,378.2226 |
0.8790 USDT |
0.8668 USDT |
0.8975 USDT |
0.8836 USDT |
| 2024-08-13 |
0.8702 USDT |
74,860.7287 |
0.8676 USDT |
0.8559 USDT |
0.8835 USDT |
0.8709 USDT |