Identifier on Huobi: l3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
0.0652 USDT |
16,220,492.6874 |
0.0658 USDT |
0.0636 USDT |
0.0655 USDT |
0.0653 USDT |
| 2025-04-03 |
0.0677 USDT |
26,775,279.8711 |
0.0689 USDT |
0.0645 USDT |
0.0668 USDT |
0.0672 USDT |
| 2025-04-02 |
0.0779 USDT |
6,384,879.1622 |
0.0776 USDT |
0.0758 USDT |
0.0776 USDT |
0.0792 USDT |
| 2025-04-01 |
0.0842 USDT |
5,133,832.1356 |
0.0841 USDT |
0.0828 USDT |
0.0839 USDT |
0.0864 USDT |
| 2025-03-31 |
0.0929 USDT |
6,038,690.6754 |
0.0943 USDT |
0.0901 USDT |
0.0916 USDT |
0.0906 USDT |
| 2025-03-30 |
0.1037 USDT |
1,732,589.5864 |
0.1039 USDT |
0.0998 USDT |
0.1014 USDT |
0.1006 USDT |
| 2025-03-29 |
0.1176 USDT |
34,767.8763 |
0.1172 USDT |
0.1162 USDT |
0.1183 USDT |
0.1177 USDT |
| 2025-03-28 |
0.1311 USDT |
18,461,529.4220 |
0.1367 USDT |
0.1131 USDT |
0.1168 USDT |
0.1172 USDT |
| 2025-03-27 |
0.1058 USDT |
28,861,016.1224 |
0.0961 USDT |
0.0952 USDT |
0.0976 USDT |
0.1364 USDT |
| 2025-03-26 |
0.0907 USDT |
33,131,244.9758 |
0.0906 USDT |
0.0871 USDT |
0.0885 USDT |
0.0950 USDT |
| 2025-03-25 |
0.0878 USDT |
24,437,206.7644 |
0.0872 USDT |
0.0854 USDT |
0.0877 USDT |
0.0888 USDT |
| 2025-03-24 |
0.0976 USDT |
29,089,066.2259 |
0.0946 USDT |
0.0942 USDT |
0.0987 USDT |
0.0978 USDT |
| 2025-03-23 |
0.0902 USDT |
179,680,712.7957 |
0.0817 USDT |
0.0807 USDT |
0.0818 USDT |
0.0946 USDT |
| 2025-03-22 |
0.0803 USDT |
46,279,781.3326 |
0.0838 USDT |
0.0770 USDT |
0.0780 USDT |
0.0792 USDT |
| 2025-03-21 |
0.0943 USDT |
12,726,395.9233 |
0.0821 USDT |
0.0820 USDT |
0.0928 USDT |
0.0965 USDT |
| 2025-03-20 |
0.0601 USDT |
56,887,619.1308 |
0.0608 USDT |
0.0595 USDT |
0.0601 USDT |
0.0598 USDT |
| 2025-03-19 |
0.0632 USDT |
44,816,409.6717 |
0.0636 USDT |
0.0619 USDT |
0.0625 USDT |
0.0624 USDT |
| 2025-03-18 |
0.0766 USDT |
15,581,528.1347 |
0.0722 USDT |
0.0720 USDT |
0.0766 USDT |
0.0767 USDT |
| 2025-03-17 |
0.0507 USDT |
1,714,929.2024 |
0.0509 USDT |
0.0505 USDT |
0.0510 USDT |
0.0509 USDT |
| 2025-03-16 |
0.0514 USDT |
10,171,396.6822 |
0.0506 USDT |
0.0504 USDT |
0.0514 USDT |
0.0515 USDT |
| 2025-03-15 |
0.0500 USDT |
59,808,399.8618 |
0.0480 USDT |
0.0475 USDT |
0.0485 USDT |
0.0507 USDT |
| 2025-03-14 |
0.0448 USDT |
111,730,671.9097 |
0.0450 USDT |
0.0437 USDT |
0.0447 USDT |
0.0437 USDT |
| 2025-03-13 |
0.0473 USDT |
135,157,740.1325 |
0.0445 USDT |
0.0441 USDT |
0.0455 USDT |
0.0454 USDT |
| 2025-03-12 |
0.0415 USDT |
95,051,084.4680 |
0.0417 USDT |
0.0405 USDT |
0.0413 USDT |
0.0425 USDT |
| 2025-03-11 |
0.0410 USDT |
131,866,647.2121 |
0.0405 USDT |
0.0386 USDT |
0.0407 USDT |
0.0412 USDT |
| 2025-03-10 |
0.0501 USDT |
75,278,632.6556 |
0.0488 USDT |
0.0458 USDT |
0.0466 USDT |
0.0465 USDT |
| 2025-03-09 |
0.0537 USDT |
98,808,853.4825 |
0.0557 USDT |
0.0485 USDT |
0.0497 USDT |
0.0493 USDT |
| 2025-03-08 |
0.0591 USDT |
32,879,352.3113 |
0.0613 USDT |
0.0571 USDT |
0.0588 USDT |
0.0587 USDT |
| 2025-03-07 |
0.0617 USDT |
85,666,971.0861 |
0.0611 USDT |
0.0597 USDT |
0.0611 USDT |
0.0625 USDT |
| 2025-03-06 |
0.0732 USDT |
22,842,552.8264 |
0.0743 USDT |
0.0717 USDT |
0.0733 USDT |
0.0724 USDT |
| 2025-03-05 |
0.0719 USDT |
12,953,825.3265 |
0.0710 USDT |
0.0709 USDT |
0.0721 USDT |
0.0720 USDT |
| 2025-03-04 |
0.0735 USDT |
31,345,277.9087 |
0.0764 USDT |
0.0702 USDT |
0.0710 USDT |
0.0708 USDT |
| 2025-03-03 |
0.0759 USDT |
98,366,637.4314 |
0.0768 USDT |
0.0710 USDT |
0.0730 USDT |
0.0765 USDT |
| 2025-03-02 |
0.0658 USDT |
56,163,221.5387 |
0.0644 USDT |
0.0632 USDT |
0.0647 USDT |
0.0673 USDT |
| 2025-03-01 |
0.0597 USDT |
82,572,450.8390 |
0.0595 USDT |
0.0561 USDT |
0.0575 USDT |
0.0647 USDT |
| 2025-02-28 |
0.0560 USDT |
116,549,015.7258 |
0.0559 USDT |
0.0501 USDT |
0.0513 USDT |
0.0595 USDT |
| 2025-02-27 |
0.0584 USDT |
27,563,559.4227 |
0.0587 USDT |
0.0569 USDT |
0.0580 USDT |
0.0570 USDT |
| 2025-02-26 |
0.0618 USDT |
87,241,950.1197 |
0.0638 USDT |
0.0576 USDT |
0.0602 USDT |
0.0613 USDT |
| 2025-02-25 |
0.0627 USDT |
96,722,433.5831 |
0.0677 USDT |
0.0582 USDT |
0.0621 USDT |
0.0625 USDT |
| 2025-02-24 |
0.0709 USDT |
80,590,049.5710 |
0.0733 USDT |
0.0635 USDT |
0.0690 USDT |
0.0670 USDT |
| 2025-02-23 |
0.0730 USDT |
45,068,057.3609 |
0.0737 USDT |
0.0705 USDT |
0.0719 USDT |
0.0743 USDT |
| 2025-02-22 |
0.0690 USDT |
80,154,307.8882 |
0.0715 USDT |
0.0630 USDT |
0.0684 USDT |
0.0707 USDT |
| 2025-02-21 |
0.0833 USDT |
101,224,548.7515 |
0.0909 USDT |
0.0700 USDT |
0.0740 USDT |
0.0727 USDT |
| 2025-02-20 |
0.0911 USDT |
78,353,166.7245 |
0.0867 USDT |
0.0860 USDT |
0.0871 USDT |
0.0921 USDT |
| 2025-02-19 |
0.0941 USDT |
52,819,316.3831 |
0.0962 USDT |
0.0890 USDT |
0.0904 USDT |
0.0900 USDT |
| 2025-02-18 |
0.0997 USDT |
63,562,618.7791 |
0.1043 USDT |
0.0942 USDT |
0.0969 USDT |
0.0983 USDT |
| 2025-02-17 |
0.1014 USDT |
37,211,970.1013 |
0.1007 USDT |
0.0976 USDT |
0.0999 USDT |
0.1044 USDT |
| 2025-02-16 |
0.0945 USDT |
34,166,266.7105 |
0.0896 USDT |
0.0886 USDT |
0.0896 USDT |
0.0977 USDT |
| 2025-02-15 |
0.0888 USDT |
86,936,154.6051 |
0.0895 USDT |
0.0840 USDT |
0.0871 USDT |
0.0891 USDT |
| 2025-02-14 |
0.0923 USDT |
54,497,201.3133 |
0.0949 USDT |
0.0873 USDT |
0.0889 USDT |
0.0885 USDT |