Identifier on Huobi: opusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-04 |
1.2988 USDT |
3,319,446.6422 OP |
1.3225 USDT |
1.2586 USDT |
1.2904 USDT |
1.3106 USDT |
| 2023-10-03 |
1.3668 USDT |
7,098,343.8657 OP |
1.3933 USDT |
1.3328 USDT |
1.3424 USDT |
1.3403 USDT |
| 2023-10-02 |
1.4022 USDT |
3,479,411.7999 OP |
1.4163 USDT |
1.3623 USDT |
1.3793 USDT |
1.3780 USDT |
| 2023-10-01 |
1.3765 USDT |
21,663.9403 OP |
1.3442 USDT |
1.3442 USDT |
1.3527 USDT |
1.3775 USDT |
| 2023-09-30 |
1.3390 USDT |
20,617.3356 OP |
1.3364 USDT |
1.3178 USDT |
1.3197 USDT |
1.3533 USDT |
| 2023-09-29 |
1.3275 USDT |
34,657.8143 OP |
1.3227 USDT |
1.3131 USDT |
1.3193 USDT |
1.3309 USDT |
| 2023-09-28 |
1.3100 USDT |
34,597.9005 OP |
1.2703 USDT |
1.2702 USDT |
1.2768 USDT |
1.3217 USDT |
| 2023-09-27 |
1.2843 USDT |
22,489.1170 OP |
1.2925 USDT |
1.2582 USDT |
1.2700 USDT |
1.2679 USDT |
| 2023-09-26 |
1.2674 USDT |
17,163.0552 OP |
1.2502 USDT |
1.2502 USDT |
1.2558 USDT |
1.2805 USDT |
| 2023-09-25 |
1.2554 USDT |
18,780.5411 OP |
1.2577 USDT |
1.2448 USDT |
1.2530 USDT |
1.2530 USDT |
| 2023-09-24 |
1.2811 USDT |
28,006.3907 OP |
1.2988 USDT |
1.2643 USDT |
1.2719 USDT |
1.2708 USDT |
| 2023-09-23 |
1.2935 USDT |
12,086.3975 OP |
1.3057 USDT |
1.2861 USDT |
1.2861 USDT |
1.2932 USDT |
| 2023-09-22 |
1.2945 USDT |
6,795.1035 OP |
1.2980 USDT |
1.2754 USDT |
1.2883 USDT |
1.2883 USDT |
| 2023-09-21 |
1.3138 USDT |
221,860.8559 OP |
1.3893 USDT |
1.2905 USDT |
1.3002 USDT |
1.2979 USDT |
| 2023-09-20 |
1.3815 USDT |
17,192.4070 OP |
1.3728 USDT |
1.3648 USDT |
1.3721 USDT |
1.3800 USDT |
| 2023-09-19 |
1.3885 USDT |
15,100.1669 OP |
1.3662 USDT |
1.3662 USDT |
1.3734 USDT |
1.3785 USDT |
| 2023-09-18 |
1.4041 USDT |
23,143.4958 OP |
1.3767 USDT |
1.3598 USDT |
1.3712 USDT |
1.3892 USDT |
| 2023-09-17 |
1.3682 USDT |
18,621.0398 OP |
1.3852 USDT |
1.3475 USDT |
1.3629 USDT |
1.3640 USDT |
| 2023-09-16 |
1.4124 USDT |
27,012.0982 OP |
1.4027 USDT |
1.3789 USDT |
1.3870 USDT |
1.3932 USDT |
| 2023-09-15 |
1.3916 USDT |
52,025.6582 OP |
1.3539 USDT |
1.3529 USDT |
1.3567 USDT |
1.3869 USDT |
| 2023-09-14 |
1.3519 USDT |
34,872.2316 OP |
1.3537 USDT |
1.3347 USDT |
1.3470 USDT |
1.3534 USDT |
| 2023-09-13 |
1.3548 USDT |
39,810.2556 OP |
1.3356 USDT |
1.3296 USDT |
1.3372 USDT |
1.3518 USDT |
| 2023-09-12 |
1.3329 USDT |
80,467.9352 OP |
1.2850 USDT |
1.2850 USDT |
1.3163 USDT |
1.3364 USDT |
| 2023-09-11 |
1.2556 USDT |
53,209.0665 OP |
1.2662 USDT |
1.2181 USDT |
1.2426 USDT |
1.2671 USDT |
| 2023-09-10 |
1.2602 USDT |
38,551.8589 OP |
1.2936 USDT |
1.2100 USDT |
1.2584 USDT |
1.2718 USDT |
| 2023-09-09 |
1.2909 USDT |
16,695.6929 OP |
1.2978 USDT |
1.2843 USDT |
1.2891 USDT |
1.2899 USDT |
| 2023-09-08 |
1.3236 USDT |
15,437.3659 OP |
1.3404 USDT |
1.2970 USDT |
1.3063 USDT |
1.3054 USDT |
| 2023-09-07 |
1.3192 USDT |
21,194.4811 OP |
1.3286 USDT |
1.3074 USDT |
1.3156 USDT |
1.3214 USDT |
| 2023-09-06 |
1.3318 USDT |
27,398.8865 OP |
1.3465 USDT |
1.2967 USDT |
1.3176 USDT |
1.3311 USDT |
| 2023-09-05 |
1.3265 USDT |
18,145.4019 OP |
1.3424 USDT |
1.3094 USDT |
1.3167 USDT |
1.3377 USDT |
| 2023-09-04 |
1.3428 USDT |
19,452.9090 OP |
1.3368 USDT |
1.3200 USDT |
1.3314 USDT |
1.3322 USDT |
| 2023-09-03 |
1.3294 USDT |
26,995.4586 OP |
1.3197 USDT |
1.3098 USDT |
1.3216 USDT |
1.3448 USDT |
| 2023-09-02 |
1.3128 USDT |
27,081.7182 OP |
1.3216 USDT |
1.2872 USDT |
1.3027 USDT |
1.3203 USDT |
| 2023-09-01 |
1.3506 USDT |
39,303.2271 OP |
1.3945 USDT |
1.3000 USDT |
1.3156 USDT |
1.3169 USDT |
| 2023-08-31 |
1.4854 USDT |
381,712.9216 OP |
1.4774 USDT |
1.3647 USDT |
1.3912 USDT |
1.3954 USDT |
| 2023-08-30 |
1.4828 USDT |
24,556.6733 OP |
1.4941 USDT |
1.4590 USDT |
1.4669 USDT |
1.4841 USDT |
| 2023-08-29 |
1.4626 USDT |
86,125.2750 OP |
1.4219 USDT |
1.4114 USDT |
1.4201 USDT |
1.5093 USDT |
| 2023-08-28 |
1.4247 USDT |
162,137.2374 OP |
1.4498 USDT |
1.4040 USDT |
1.4158 USDT |
1.4126 USDT |
| 2023-08-27 |
1.4772 USDT |
10,263.0409 OP |
1.4808 USDT |
1.4641 USDT |
1.4663 USDT |
1.4673 USDT |
| 2023-08-26 |
1.4833 USDT |
44,421.2988 OP |
1.4696 USDT |
1.4456 USDT |
1.4696 USDT |
1.4819 USDT |
| 2023-08-25 |
1.5000 USDT |
147,753.7022 OP |
1.5872 USDT |
1.4625 USDT |
1.4684 USDT |
1.4684 USDT |
| 2023-08-24 |
1.5590 USDT |
51,745.8192 OP |
1.5604 USDT |
1.5233 USDT |
1.5414 USDT |
1.5414 USDT |
| 2023-08-23 |
1.5699 USDT |
86,672.6195 OP |
1.5776 USDT |
1.5270 USDT |
1.5506 USDT |
1.5563 USDT |
| 2023-08-22 |
1.5482 USDT |
72,192.3599 OP |
1.5300 USDT |
1.4945 USDT |
1.5266 USDT |
1.5623 USDT |
| 2023-08-21 |
1.5125 USDT |
65,178.1239 OP |
1.4657 USDT |
1.4656 USDT |
1.4746 USDT |
1.5455 USDT |
| 2023-08-20 |
1.4691 USDT |
33,076.0646 OP |
1.4731 USDT |
1.4466 USDT |
1.4640 USDT |
1.4704 USDT |
| 2023-08-19 |
1.4706 USDT |
54,464.6327 OP |
1.4405 USDT |
1.4278 USDT |
1.4404 USDT |
1.4742 USDT |
| 2023-08-18 |
1.4046 USDT |
97,963.8138 OP |
1.3672 USDT |
1.3451 USDT |
1.3620 USDT |
1.4358 USDT |
| 2023-08-17 |
1.4349 USDT |
43,203.1144 OP |
1.4101 USDT |
1.3877 USDT |
1.4119 USDT |
1.4327 USDT |
| 2023-08-16 |
1.4339 USDT |
46,966.8524 OP |
1.4700 USDT |
1.3770 USDT |
1.3947 USDT |
1.3947 USDT |