ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,669.53
0.28%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. Only1 (Huobi.pro:LIKEUSDT)

  6. Only1 (Huobi.pro:LIKEUSDT) Historical

LIKEUSDT Only1

0.121901
0.001002 (0.83%)
13:20:10 - Realtime Data

LIKEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.120899 -0.000201 -0.17% 0.1274 0.127797 0.120003 74,488.00
May 30 2024 0.1211 0.00 0.00% 0.1211 0.1211 0.1211 0.00
May 29 2024 0.1211 0.00 0.00% 0.1211 0.1211 0.1211 0.00
May 28 2024 0.1211 -0.0167 -12.12% 0.1376 0.138199 0.119034 313,713.00
May 27 2024 0.1378 0.0096 7.49% 0.129403 0.1488 0.120908 154,934.00
May 26 2024 0.1282 -0.0505 -28.26% 0.179672 0.182799 0.123887 211,381.00
May 25 2024 0.1787 0.0196 12.32% 0.159697 0.182149 0.1476 222,854.00
May 24 2024 0.1591 0.0337 26.87% 0.1143 0.159998 0.1141 208,742.00
May 23 2024 0.1254 -0.0018 -1.42% 0.1272 0.1309 0.1241 47,866.00
May 22 2024 0.1272 0.0152 13.57% 0.1119 0.1274 0.1102 110,802.00
May 21 2024 0.112 0.0225 25.14% 0.0897 0.1133 0.0878 13,384.00
May 20 2024 0.0895 0.0122 15.78% 0.0774 0.0895 0.0765 28,983.00
May 19 2024 0.0773 -0.002442 -3.06% 0.079735 0.080041 0.0773 23,332.00
May 18 2024 0.079742 0.000426 0.54% 0.0788 0.085894 0.078663 20,079.00
May 17 2024 0.079316 0.004552 6.09% 0.074752 0.082012 0.074752 35,652.00
May 16 2024 0.074764 -0.002779 -3.58% 0.07794 0.083868 0.074208 22,795.00
May 15 2024 0.077543 0.002095 2.78% 0.07577 0.081543 0.074288 22,831.00
May 14 2024 0.075448 -0.010921 -12.64% 0.086531 0.087362 0.074477 29,851.00
May 13 2024 0.086369 -0.008335 -8.80% 0.091856 0.091924 0.083008 14,154.00
May 12 2024 0.094704 0.00 0.00% 0.094704 0.094704 0.094704 0.00
May 11 2024 0.094704 0.006165 6.96% 0.087927 0.101557 0.080797 23,414.00
May 10 2024 0.088539 -0.009895 -10.05% 0.098515 0.099776 0.088539 15,837.00
May 09 2024 0.098434 -0.001762 -1.76% 0.100056 0.106663 0.094118 21,017.00
May 08 2024 0.100196 -0.00858 -7.89% 0.10018 0.102084 0.093891 15,308.00
May 07 2024 0.108776 0.00 0.00% 0.108776 0.108776 0.108776 0.00
May 06 2024 0.108776 -0.013287 -10.89% 0.106077 0.110 0.105688 51,914.00
May 05 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
May 04 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
May 03 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
May 02 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
May 01 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
Apr 30 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
Apr 29 2024 0.122063 0.00 0.00% 0.122063 0.122063 0.122063 0.00
Apr 28 2024 0.122063 -0.014379 -10.54% 0.106653 0.125163 0.106546 14,390.00
Apr 27 2024 0.136442 0.00 0.00% 0.136442 0.136442 0.136442 0.00
Apr 26 2024 0.136442 0.00 0.00% 0.136442 0.136442 0.136442 0.00
Apr 25 2024 0.136442 0.00 0.00% 0.136442 0.136442 0.136442 0.00
Apr 24 2024 0.136442 0.00 0.00% 0.136442 0.136442 0.136442 0.00
Apr 23 2024 0.136442 -0.023806 -14.86% 0.1578 0.166304 0.136442 7,831.00
Apr 22 2024 0.160248 0.026069 19.43% 0.153533 0.167707 0.151478 27,597.00
Apr 21 2024 0.134179 0.00 0.00% 0.134179 0.134179 0.134179 0.00
Apr 20 2024 0.134179 0.00 0.00% 0.134179 0.134179 0.134179 0.00
Apr 19 2024 0.134179 0.022934 20.62% 0.111143 0.149331 0.096419 25,032.00
Apr 18 2024 0.111245 -0.036428 -24.67% 0.094171 0.111965 0.094171 38,297.00
Apr 17 2024 0.147673 0.00 0.00% 0.147673 0.147673 0.147673 0.00
Apr 16 2024 0.147673 0.00 0.00% 0.147673 0.147673 0.147673 0.00
Apr 15 2024 0.147673 0.00 0.00% 0.147673 0.147673 0.147673 0.00
Apr 14 2024 0.147673 -0.049257 -25.01% 0.145311 0.151212 0.131389 41,355.00
Apr 13 2024 0.19693 0.00 0.00% 0.19693 0.19693 0.19693 0.00
Apr 12 2024 0.19693 0.00 0.00% 0.19693 0.19693 0.19693 0.00
Apr 11 2024 0.19693 0.00 0.00% 0.19693 0.19693 0.19693 0.00
Apr 10 2024 0.19693 -0.028571 -12.67% 0.206 0.213465 0.185316 51,019.00
Apr 09 2024 0.225501 0.00 0.00% 0.225501 0.225501 0.225501 0.00
Apr 08 2024 0.225501 -0.008529 -3.64% 0.232461 0.264974 0.206589 67,680.00
Apr 07 2024 0.23403 -0.032656 -12.25% 0.268019 0.273215 0.223169 54,830.00
Apr 06 2024 0.266686 0.022224 9.09% 0.24446 0.269205 0.219166 88,031.00
Apr 05 2024 0.244462 0.014354 6.24% 0.23192 0.269203 0.179054 107,816.00
Apr 04 2024 0.230108 0.035315 18.13% 0.1919 0.238303 0.189565 54,148.00
Apr 03 2024 0.194793 0.05506 39.40% 0.141252 0.209133 0.138217 78,130.00
Apr 02 2024 0.139733 0.040733 41.14% 0.177203 0.177203 0.137609 43,428.00
Apr 01 2024 0.099 0.00 0.00% 0.099 0.099 0.099 0.00
Mar 31 2024 0.099 0.00 0.00% 0.099 0.099 0.099 0.00
Mar 30 2024 0.099 0.00 0.00% 0.099 0.099 0.099 0.00
Mar 29 2024 0.099 0.00 0.00% 0.099 0.099 0.099 0.00
Mar 28 2024 0.099 0.00 0.00% 0.099 0.099 0.099 0.00
Mar 27 2024 0.099 0.00 0.00% 0.099 0.099 0.099 0.00
Mar 26 2024 0.099 0.013436 15.70% 0.108223 0.116599 0.091751 20,929.00
Mar 25 2024 0.085564 0.00 0.00% 0.085564 0.085564 0.085564 0.00
Mar 24 2024 0.085564 0.00 0.00% 0.085564 0.085564 0.085564 0.00
Mar 23 2024 0.085564 0.013245 18.31% 0.072237 0.098523 0.071726 194,695.00
Mar 22 2024 0.072319 -0.020065 -21.72% 0.083502 0.091797 0.069444 269,206.00
Mar 21 2024 0.092384 0.002434 2.71% 0.090576 0.093693 0.086488 33,339.00
Mar 20 2024 0.08995 0.014417 19.09% 0.075596 0.090405 0.069958 362,780.00
Mar 19 2024 0.075533 -0.00613 -7.51% 0.081191 0.082127 0.06583 331,463.00
Mar 18 2024 0.081663 -0.018646 -18.59% 0.099667 0.105631 0.081528 251,774.00
Mar 17 2024 0.100309 0.008952 9.80% 0.091428 0.102717 0.085897 252,773.00
Mar 16 2024 0.091357 -0.015012 -14.11% 0.110 0.123115 0.088248 178,052.00
Mar 15 2024 0.106369 -0.010386 -8.90% 0.117674 0.11997 0.092475 418,191.00
Mar 14 2024 0.116755 -0.010101 -7.96% 0.126601 0.140336 0.111375 289,471.00
Mar 13 2024 0.126856 -0.001159 -0.91% 0.129492 0.133189 0.112458 39,402.00
Mar 12 2024 0.128015 0.026445 26.04% 0.099955 0.139864 0.096952 22,785.00
Mar 11 2024 0.10157 0.003474 3.54% 0.097605 0.107626 0.07973 31,023.00
Mar 10 2024 0.098096 0.013056 15.35% 0.10684 0.129716 0.092349 16,217.00
Mar 09 2024 0.08504 0.00 0.00% 0.08504 0.08504 0.08504 0.00
Mar 08 2024 0.08504 0.00 0.00% 0.08504 0.08504 0.08504 0.00
Mar 07 2024 0.08504 -0.008211 -8.81% 0.093148 0.099121 0.084697 44,025.00
Mar 06 2024 0.093251 -0.013712 -12.82% 0.106698 0.106698 0.08618 27,968.00
Mar 05 2024 0.106963 -0.002539 -2.32% 0.108152 0.128842 0.091078 73,042.00
Mar 04 2024 0.109502 0.032813 42.79% 0.078997 0.149996 0.06755 443,273.00
Mar 03 2024 0.076689 0.024352 46.53% 0.052533 0.079757 0.048147 938,741.00
Mar 02 2024 0.052337 -0.00079 -1.49% 0.053051 0.056637 0.04594 739,596.00

Your Recent History

HUOB
LIKEUSDT
Only1
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved