Identifier on Bibox: O3_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.0570 USDT |
282,327.2379 |
0.0599 USDT |
0.0509 USDT |
0.0618 USDT |
0.0556 USDT |
| 2024-03-15 |
0.0621 USDT |
376,241.1118 |
0.0664 USDT |
0.0589 USDT |
0.0665 USDT |
0.0595 USDT |
| 2024-03-14 |
0.0697 USDT |
472,246.6036 |
0.0755 USDT |
0.0609 USDT |
0.0778 USDT |
0.0672 USDT |
| 2024-03-13 |
0.0737 USDT |
341,789.0512 |
0.0735 USDT |
0.0666 USDT |
0.0799 USDT |
0.0797 USDT |
| 2024-03-12 |
0.0791 USDT |
259,643.2152 |
0.0786 USDT |
0.0727 USDT |
0.0843 USDT |
0.0727 USDT |
| 2024-03-11 |
0.0751 USDT |
190,057.3175 |
0.0751 USDT |
0.0711 USDT |
0.0782 USDT |
0.0763 USDT |
| 2024-03-10 |
0.0788 USDT |
235,993.5392 |
0.0816 USDT |
0.0705 USDT |
0.0847 USDT |
0.0740 USDT |
| 2024-03-09 |
0.0681 USDT |
476,288.1278 |
0.0655 USDT |
0.0621 USDT |
0.0889 USDT |
0.0734 USDT |
| 2024-03-08 |
0.0674 USDT |
1,193,335.2412 |
0.0611 USDT |
0.0610 USDT |
0.0785 USDT |
0.0658 USDT |
| 2024-03-07 |
0.0618 USDT |
298,381.3240 |
0.0625 USDT |
0.0610 USDT |
0.0644 USDT |
0.0620 USDT |
| 2024-03-06 |
0.0701 USDT |
941,538.0134 |
0.0715 USDT |
0.0585 USDT |
0.0842 USDT |
0.0599 USDT |
| 2024-03-05 |
0.0781 USDT |
607,423.9151 |
0.0703 USDT |
0.0694 USDT |
0.0899 USDT |
0.0806 USDT |
| 2024-03-04 |
0.0669 USDT |
673,904.2429 |
0.0664 USDT |
0.0618 USDT |
0.0899 USDT |
0.0714 USDT |
| 2024-03-03 |
0.0624 USDT |
679,076.6288 |
0.0587 USDT |
0.0586 USDT |
0.0701 USDT |
0.0618 USDT |
| 2024-03-02 |
0.0617 USDT |
827,878.1539 |
0.0608 USDT |
0.0561 USDT |
0.0677 USDT |
0.0611 USDT |
| 2024-03-01 |
0.0613 USDT |
980,694.2795 |
0.0568 USDT |
0.0564 USDT |
0.0701 USDT |
0.0619 USDT |
| 2024-02-29 |
0.0574 USDT |
653,804.8058 |
0.0576 USDT |
0.0553 USDT |
0.0599 USDT |
0.0591 USDT |
| 2024-02-28 |
0.0580 USDT |
562,384.3743 |
0.0584 USDT |
0.0554 USDT |
0.0600 USDT |
0.0559 USDT |
| 2024-02-27 |
0.0555 USDT |
802,918.2871 |
0.0539 USDT |
0.0504 USDT |
0.0599 USDT |
0.0565 USDT |
| 2024-02-26 |
0.0529 USDT |
648,097.6241 |
0.0526 USDT |
0.0502 USDT |
0.0567 USDT |
0.0540 USDT |
| 2024-02-25 |
0.0521 USDT |
610,589.3643 |
0.0521 USDT |
0.0505 USDT |
0.0546 USDT |
0.0521 USDT |
| 2024-02-24 |
0.0521 USDT |
637,777.6445 |
0.0530 USDT |
0.0502 USDT |
0.0561 USDT |
0.0525 USDT |
| 2024-02-23 |
0.0514 USDT |
560,043.1628 |
0.0508 USDT |
0.0500 USDT |
0.0563 USDT |
0.0518 USDT |
| 2024-02-22 |
0.0509 USDT |
585,237.4808 |
0.0508 USDT |
0.0500 USDT |
0.0560 USDT |
0.0507 USDT |
| 2024-02-21 |
0.0530 USDT |
747,895.1582 |
0.0528 USDT |
0.0502 USDT |
0.0571 USDT |
0.0502 USDT |
| 2024-02-20 |
0.0552 USDT |
599,022.3298 |
0.0552 USDT |
0.0510 USDT |
0.0566 USDT |
0.0530 USDT |
| 2024-02-19 |
0.0555 USDT |
635,653.4662 |
0.0551 USDT |
0.0551 USDT |
0.0569 USDT |
0.0552 USDT |
| 2024-02-18 |
0.0558 USDT |
491,630.2115 |
0.0553 USDT |
0.0546 USDT |
0.0586 USDT |
0.0554 USDT |
| 2024-02-17 |
0.0565 USDT |
410,895.3670 |
0.0581 USDT |
0.0544 USDT |
0.0599 USDT |
0.0547 USDT |
| 2024-02-16 |
0.0566 USDT |
773,803.4077 |
0.0551 USDT |
0.0544 USDT |
0.0619 USDT |
0.0617 USDT |
| 2024-02-15 |
0.0561 USDT |
995,399.8909 |
0.0559 USDT |
0.0543 USDT |
0.0619 USDT |
0.0574 USDT |
| 2024-02-14 |
0.0563 USDT |
1,111,647.0600 |
0.0559 USDT |
0.0532 USDT |
0.0619 USDT |
0.0558 USDT |
| 2024-02-13 |
0.0564 USDT |
668,156.8600 |
0.0540 USDT |
0.0531 USDT |
0.0619 USDT |
0.0573 USDT |
| 2024-02-12 |
0.0511 USDT |
703,927.2284 |
0.0509 USDT |
0.0501 USDT |
0.0535 USDT |
0.0535 USDT |
| 2024-02-11 |
0.0525 USDT |
995,785.5756 |
0.0537 USDT |
0.0506 USDT |
0.0542 USDT |
0.0512 USDT |
| 2024-02-10 |
0.0510 USDT |
566,076.7515 |
0.0508 USDT |
0.0500 USDT |
0.0539 USDT |
0.0509 USDT |
| 2024-02-09 |
0.0507 USDT |
571,154.5515 |
0.0498 USDT |
0.0496 USDT |
0.0539 USDT |
0.0509 USDT |
| 2024-02-08 |
0.0498 USDT |
555,591.6155 |
0.0489 USDT |
0.0489 USDT |
0.0534 USDT |
0.0504 USDT |
| 2024-02-07 |
0.0490 USDT |
115,540.3333 |
0.0483 USDT |
0.0483 USDT |
0.0517 USDT |
0.0489 USDT |
| 2024-02-06 |
0.0492 USDT |
403,448.4924 |
0.0482 USDT |
0.0466 USDT |
0.0517 USDT |
0.0483 USDT |
| 2024-02-05 |
0.0487 USDT |
278,544.0794 |
0.0521 USDT |
0.0473 USDT |
0.0521 USDT |
0.0473 USDT |
| 2024-02-04 |
0.0506 USDT |
548,799.8834 |
0.0511 USDT |
0.0471 USDT |
0.0561 USDT |
0.0487 USDT |
| 2024-02-03 |
0.0512 USDT |
679,674.5584 |
0.0502 USDT |
0.0487 USDT |
0.0561 USDT |
0.0511 USDT |
| 2024-02-02 |
0.0519 USDT |
864,464.8705 |
0.0524 USDT |
0.0502 USDT |
0.0561 USDT |
0.0502 USDT |
| 2024-02-01 |
0.0529 USDT |
292,662.5798 |
0.0516 USDT |
0.0490 USDT |
0.0622 USDT |
0.0561 USDT |
| 2024-01-31 |
0.0559 USDT |
606,538.2761 |
0.0628 USDT |
0.0507 USDT |
0.0628 USDT |
0.0516 USDT |
| 2024-01-30 |
0.0553 USDT |
359,806.4656 |
0.0546 USDT |
0.0545 USDT |
0.0571 USDT |
0.0563 USDT |
| 2024-01-29 |
0.0541 USDT |
934,402.7745 |
0.0535 USDT |
0.0525 USDT |
0.0570 USDT |
0.0546 USDT |
| 2024-01-28 |
0.0551 USDT |
732,994.5568 |
0.0558 USDT |
0.0511 USDT |
0.0617 USDT |
0.0535 USDT |
| 2024-01-27 |
0.0572 USDT |
421,280.9318 |
0.0581 USDT |
0.0538 USDT |
0.0614 USDT |
0.0561 USDT |