O3USDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 16 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 15 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 14 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 13 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 12 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 11 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 10 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 09 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 08 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 07 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 06 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 05 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 04 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 03 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 02 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
Jun 01 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 31 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 30 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 29 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 28 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 27 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 26 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 25 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 24 2024 | 0.0266 | 0.00 | 0.00% | 0.0266 | 0.0266 | 0.0266 | 0.00 |
May 23 2024 | 0.0266 | -0.0025 | -8.59% | 0.030 | 0.030 | 0.0263 | 7,668.00 |
May 22 2024 | 0.0291 | -0.0023 | -7.32% | 0.030 | 0.030 | 0.0269 | 80,089.00 |
May 21 2024 | 0.0314 | -0.0046 | -12.78% | 0.0345 | 0.0359 | 0.0277 | 13,139.00 |
May 20 2024 | 0.036 | -0.002 | -5.26% | 0.037 | 0.0393 | 0.036 | 7,231.00 |
May 19 2024 | 0.038 | -0.0025 | -6.17% | 0.0381 | 0.0394 | 0.038 | 3,106.00 |
May 18 2024 | 0.0405 | -0.0026 | -6.03% | 0.042 | 0.042 | 0.0401 | 2,147.00 |
May 17 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0432 | 0.043 | 9,638.00 |
May 16 2024 | 0.0431 | 0.0001 | 0.23% | 0.0431 | 0.0432 | 0.0426 | 23,988.00 |
May 15 2024 | 0.043 | 0.0004 | 0.94% | 0.0426 | 0.043 | 0.0405 | 34,637.00 |
May 14 2024 | 0.0426 | -0.0003 | -0.70% | 0.0429 | 0.0436 | 0.0426 | 36,409.00 |
May 13 2024 | 0.0429 | 0.0027 | 6.72% | 0.0409 | 0.0429 | 0.0407 | 20,849.00 |
May 12 2024 | 0.0402 | 0.00 | 0.00% | 0.0402 | 0.0402 | 0.0402 | 0.00 |
May 11 2024 | 0.0402 | 0.0015 | 3.88% | 0.0389 | 0.0427 | 0.0382 | 34,831.00 |
May 10 2024 | 0.0387 | -0.0045 | -10.42% | 0.0433 | 0.0434 | 0.0382 | 31,561.00 |
May 09 2024 | 0.0432 | 0.00 | 0.00% | 0.0431 | 0.0434 | 0.043 | 43,559.00 |
May 08 2024 | 0.0432 | -0.0019 | -4.21% | 0.0429 | 0.0435 | 0.0406 | 31,204.00 |
May 07 2024 | 0.0451 | 0.00 | 0.00% | 0.0451 | 0.0451 | 0.0451 | 0.00 |
May 06 2024 | 0.0451 | 0.0012 | 2.73% | 0.0435 | 0.0468 | 0.0433 | 22,355.00 |
May 05 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
May 04 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
May 03 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
May 02 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
May 01 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
Apr 30 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
Apr 29 2024 | 0.0439 | 0.00 | 0.00% | 0.0439 | 0.0439 | 0.0439 | 0.00 |
Apr 28 2024 | 0.0439 | -0.0046 | -9.48% | 0.0447 | 0.0448 | 0.0423 | 98,492.00 |
Apr 27 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.0485 | 0.0485 | 0.00 |
Apr 26 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.0485 | 0.0485 | 0.00 |
Apr 25 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.0485 | 0.0485 | 0.00 |
Apr 24 2024 | 0.0485 | 0.00 | 0.00% | 0.0485 | 0.0485 | 0.0485 | 0.00 |
Apr 23 2024 | 0.0485 | -0.0017 | -3.39% | 0.0503 | 0.0503 | 0.0485 | 50,787.00 |
Apr 22 2024 | 0.0502 | -0.0003 | -0.59% | 0.0489 | 0.0504 | 0.0486 | 52,740.00 |
Apr 21 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0.00 |
Apr 20 2024 | 0.0505 | 0.00 | 0.00% | 0.0505 | 0.0505 | 0.0505 | 0.00 |
Apr 19 2024 | 0.0505 | 0.0001 | 0.20% | 0.0504 | 0.0506 | 0.0493 | 60,075.00 |
Apr 18 2024 | 0.0504 | 0.0026 | 5.44% | 0.047 | 0.0504 | 0.0465 | 101,765.00 |
Apr 17 2024 | 0.0478 | 0.00 | 0.00% | 0.0478 | 0.0478 | 0.0478 | 0.00 |
Apr 16 2024 | 0.0478 | 0.00 | 0.00% | 0.0478 | 0.0478 | 0.0478 | 0.00 |
Apr 15 2024 | 0.0478 | 0.00 | 0.00% | 0.0478 | 0.0478 | 0.0478 | 0.00 |
Apr 14 2024 | 0.0478 | -0.0107 | -18.29% | 0.0493 | 0.0501 | 0.0436 | 180,071.00 |
Apr 13 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
Apr 12 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
Apr 11 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
Apr 10 2024 | 0.0585 | 0.0035 | 6.36% | 0.0528 | 0.0597 | 0.0528 | 238,270.00 |
Apr 09 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Apr 08 2024 | 0.055 | -0.0023 | -4.01% | 0.057 | 0.058 | 0.0488 | 259,442.00 |
Apr 07 2024 | 0.0573 | -0.0015 | -2.55% | 0.0587 | 0.0749 | 0.0495 | 188,192.00 |
Apr 06 2024 | 0.0588 | 0.0051 | 9.50% | 0.0537 | 0.0623 | 0.0527 | 251,946.00 |
Apr 05 2024 | 0.0537 | -0.0012 | -2.19% | 0.0547 | 0.0555 | 0.0526 | 284,728.00 |
Apr 04 2024 | 0.0549 | -0.0034 | -5.83% | 0.0589 | 0.059 | 0.0548 | 161,072.00 |
Apr 03 2024 | 0.0583 | 0.0049 | 9.18% | 0.0534 | 0.061 | 0.0528 | 99,187.00 |
Apr 02 2024 | 0.0534 | -0.0124 | -18.84% | 0.0588 | 0.0589 | 0.0527 | 56,808.00 |
Apr 01 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
Mar 31 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
Mar 30 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
Mar 29 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
Mar 28 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
Mar 27 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0.00 |
Mar 26 2024 | 0.0658 | 0.0063 | 10.59% | 0.0599 | 0.0673 | 0.0594 | 38,062.00 |
Mar 25 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0.00 |
Mar 24 2024 | 0.0595 | 0.00 | 0.00% | 0.0595 | 0.0595 | 0.0595 | 0.00 |
Mar 23 2024 | 0.0595 | 0.0079 | 15.31% | 0.0515 | 0.0606 | 0.0506 | 198,965.00 |
Mar 22 2024 | 0.0516 | -0.0016 | -3.01% | 0.0528 | 0.061 | 0.0511 | 478,900.00 |
Mar 21 2024 | 0.0532 | 0.0028 | 5.56% | 0.0505 | 0.0537 | 0.0502 | 177,304.00 |
Mar 20 2024 | 0.0504 | 0.0006 | 1.20% | 0.0499 | 0.0514 | 0.0451 | 594,782.00 |