Identifier on Bibox: O3_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0439 USDT |
770,965.4129 |
0.0443 USDT |
0.0427 USDT |
0.0444 USDT |
0.0443 USDT |
| 2024-05-03 |
0.0420 USDT |
573,667.5811 |
0.0385 USDT |
0.0369 USDT |
0.0460 USDT |
0.0424 USDT |
| 2024-05-02 |
0.0392 USDT |
691,752.3109 |
0.0387 USDT |
0.0369 USDT |
0.0442 USDT |
0.0417 USDT |
| 2024-05-01 |
0.0401 USDT |
614,390.8448 |
0.0389 USDT |
0.0387 USDT |
0.0439 USDT |
0.0387 USDT |
| 2024-04-30 |
0.0421 USDT |
681,494.5163 |
0.0443 USDT |
0.0387 USDT |
0.0459 USDT |
0.0409 USDT |
| 2024-04-29 |
0.0432 USDT |
517,808.6356 |
0.0427 USDT |
0.0415 USDT |
0.0461 USDT |
0.0433 USDT |
| 2024-04-28 |
0.0436 USDT |
589,486.1904 |
0.0457 USDT |
0.0417 USDT |
0.0461 USDT |
0.0446 USDT |
| 2024-04-27 |
0.0438 USDT |
478,047.3321 |
0.0436 USDT |
0.0417 USDT |
0.0461 USDT |
0.0432 USDT |
| 2024-04-26 |
0.0442 USDT |
501,971.1742 |
0.0453 USDT |
0.0421 USDT |
0.0460 USDT |
0.0452 USDT |
| 2024-04-25 |
0.0451 USDT |
387,348.1778 |
0.0462 USDT |
0.0430 USDT |
0.0462 USDT |
0.0458 USDT |
| 2024-04-24 |
0.0480 USDT |
523,697.8862 |
0.0493 USDT |
0.0450 USDT |
0.0510 USDT |
0.0451 USDT |
| 2024-04-23 |
0.0496 USDT |
187,781.5227 |
0.0495 USDT |
0.0475 USDT |
0.0509 USDT |
0.0495 USDT |
| 2024-04-22 |
0.0490 USDT |
343,577.7558 |
0.0482 USDT |
0.0475 USDT |
0.0509 USDT |
0.0495 USDT |
| 2024-04-21 |
0.0489 USDT |
553,164.1389 |
0.0484 USDT |
0.0475 USDT |
0.0505 USDT |
0.0495 USDT |
| 2024-04-20 |
0.0502 USDT |
253,430.2590 |
0.0500 USDT |
0.0482 USDT |
0.0510 USDT |
0.0484 USDT |
| 2024-04-19 |
0.0501 USDT |
322,988.6456 |
0.0511 USDT |
0.0489 USDT |
0.0511 USDT |
0.0500 USDT |
| 2024-04-18 |
0.0473 USDT |
288,030.2136 |
0.0475 USDT |
0.0462 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-04-17 |
0.0500 USDT |
501,025.3246 |
0.0524 USDT |
0.0464 USDT |
0.0529 USDT |
0.0465 USDT |
| 2024-04-16 |
0.0485 USDT |
334,380.9955 |
0.0503 USDT |
0.0450 USDT |
0.0503 USDT |
0.0497 USDT |
| 2024-04-15 |
0.0490 USDT |
389,783.4072 |
0.0507 USDT |
0.0438 USDT |
0.0565 USDT |
0.0521 USDT |
| 2024-04-14 |
0.0473 USDT |
378,141.5085 |
0.0500 USDT |
0.0430 USDT |
0.0515 USDT |
0.0432 USDT |
| 2024-04-13 |
0.0544 USDT |
313,126.3224 |
0.0553 USDT |
0.0531 USDT |
0.0554 USDT |
0.0551 USDT |
| 2024-04-12 |
0.0549 USDT |
411,865.4512 |
0.0543 USDT |
0.0497 USDT |
0.0599 USDT |
0.0549 USDT |
| 2024-04-11 |
0.0578 USDT |
559,206.6934 |
0.0572 USDT |
0.0536 USDT |
0.0599 USDT |
0.0542 USDT |
| 2024-04-10 |
0.0556 USDT |
429,435.6007 |
0.0537 USDT |
0.0518 USDT |
0.0608 USDT |
0.0599 USDT |
| 2024-04-09 |
0.0537 USDT |
780,099.2472 |
0.0563 USDT |
0.0499 USDT |
0.0567 USDT |
0.0519 USDT |
| 2024-04-08 |
0.0573 USDT |
709,943.1394 |
0.0591 USDT |
0.0474 USDT |
0.0595 USDT |
0.0562 USDT |
| 2024-04-07 |
0.0576 USDT |
1,009,320.5835 |
0.0602 USDT |
0.0491 USDT |
0.0644 USDT |
0.0581 USDT |
| 2024-04-06 |
0.0551 USDT |
350,682.3201 |
0.0545 USDT |
0.0524 USDT |
0.0606 USDT |
0.0551 USDT |
| 2024-04-05 |
0.0542 USDT |
509,395.6921 |
0.0545 USDT |
0.0524 USDT |
0.0596 USDT |
0.0524 USDT |
| 2024-04-04 |
0.0569 USDT |
996,725.5861 |
0.0608 USDT |
0.0545 USDT |
0.0616 USDT |
0.0547 USDT |
| 2024-04-03 |
0.0556 USDT |
564,917.2674 |
0.0539 USDT |
0.0524 USDT |
0.0609 USDT |
0.0608 USDT |
| 2024-04-02 |
0.0557 USDT |
382,370.9446 |
0.0578 USDT |
0.0514 USDT |
0.0598 USDT |
0.0541 USDT |
| 2024-04-01 |
0.0595 USDT |
271,742.1165 |
0.0572 USDT |
0.0572 USDT |
0.0616 USDT |
0.0590 USDT |
| 2024-03-31 |
0.0605 USDT |
306,697.2416 |
0.0590 USDT |
0.0572 USDT |
0.0638 USDT |
0.0617 USDT |
| 2024-03-30 |
0.0633 USDT |
498,598.1206 |
0.0652 USDT |
0.0596 USDT |
0.0670 USDT |
0.0605 USDT |
| 2024-03-29 |
0.0668 USDT |
255,508.2934 |
0.0685 USDT |
0.0626 USDT |
0.0709 USDT |
0.0649 USDT |
| 2024-03-28 |
0.0683 USDT |
510,756.1732 |
0.0756 USDT |
0.0633 USDT |
0.0799 USDT |
0.0684 USDT |
| 2024-03-27 |
0.0613 USDT |
292,264.0151 |
0.0649 USDT |
0.0554 USDT |
0.0649 USDT |
0.0603 USDT |
| 2024-03-26 |
0.0626 USDT |
217,564.0224 |
0.0589 USDT |
0.0588 USDT |
0.0669 USDT |
0.0649 USDT |
| 2024-03-25 |
0.0570 USDT |
726,508.9451 |
0.0598 USDT |
0.0552 USDT |
0.0628 USDT |
0.0609 USDT |
| 2024-03-24 |
0.0605 USDT |
627,025.2840 |
0.0590 USDT |
0.0561 USDT |
0.0659 USDT |
0.0612 USDT |
| 2024-03-23 |
0.0527 USDT |
416,369.8251 |
0.0521 USDT |
0.0479 USDT |
0.0622 USDT |
0.0613 USDT |
| 2024-03-22 |
0.0534 USDT |
207,551.4216 |
0.0523 USDT |
0.0514 USDT |
0.0619 USDT |
0.0516 USDT |
| 2024-03-21 |
0.0511 USDT |
198,808.8992 |
0.0509 USDT |
0.0499 USDT |
0.0549 USDT |
0.0533 USDT |
| 2024-03-20 |
0.0475 USDT |
270,660.1055 |
0.0493 USDT |
0.0444 USDT |
0.0514 USDT |
0.0461 USDT |
| 2024-03-19 |
0.0499 USDT |
440,486.9545 |
0.0523 USDT |
0.0464 USDT |
0.0544 USDT |
0.0486 USDT |
| 2024-03-18 |
0.0541 USDT |
305,143.0089 |
0.0557 USDT |
0.0517 USDT |
0.0567 USDT |
0.0527 USDT |
| 2024-03-17 |
0.0536 USDT |
239,882.6036 |
0.0544 USDT |
0.0524 USDT |
0.0559 USDT |
0.0557 USDT |
| 2024-03-16 |
0.0570 USDT |
282,327.2379 |
0.0599 USDT |
0.0509 USDT |
0.0618 USDT |
0.0556 USDT |