Identifier on Huobi: krrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0563 USDT |
11,999,397.9551 |
0.0571 USDT |
0.0544 USDT |
0.0569 USDT |
0.0557 USDT |
| 2025-01-26 |
0.0618 USDT |
23,822,815.3072 |
0.0554 USDT |
0.0549 USDT |
0.0568 USDT |
0.0617 USDT |
| 2025-01-25 |
0.0545 USDT |
413,315.4443 |
0.0515 USDT |
0.0502 USDT |
0.0516 USDT |
0.0592 USDT |
| 2025-01-24 |
0.0506 USDT |
836,568.4846 |
0.0474 USDT |
0.0473 USDT |
0.0487 USDT |
0.0507 USDT |
| 2025-01-23 |
0.0458 USDT |
152,066.9388 |
0.0467 USDT |
0.0427 USDT |
0.0467 USDT |
0.0469 USDT |
| 2025-01-22 |
0.0518 USDT |
854,579.1784 |
0.0511 USDT |
0.0509 USDT |
0.0514 USDT |
0.0509 USDT |
| 2025-01-21 |
0.0516 USDT |
958,095.4109 |
0.0537 USDT |
0.0507 USDT |
0.0514 USDT |
0.0516 USDT |
| 2025-01-20 |
0.0520 USDT |
347,672.0385 |
0.0517 USDT |
0.0511 USDT |
0.0524 USDT |
0.0520 USDT |
| 2025-01-19 |
0.0504 USDT |
1,180,883.1298 |
0.0417 USDT |
0.0401 USDT |
0.0422 USDT |
0.0525 USDT |
| 2025-01-18 |
0.0512 USDT |
259,958.3849 |
0.0516 USDT |
0.0503 USDT |
0.0517 USDT |
0.0505 USDT |
| 2025-01-17 |
0.0542 USDT |
497,480.5953 |
0.0537 USDT |
0.0519 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-01-16 |
0.0512 USDT |
350,726.5182 |
0.0507 USDT |
0.0503 USDT |
0.0506 USDT |
0.0509 USDT |
| 2025-01-15 |
0.0532 USDT |
560,951.9992 |
0.0530 USDT |
0.0483 USDT |
0.0514 USDT |
0.0486 USDT |
| 2025-01-14 |
0.0537 USDT |
262,174.2575 |
0.0566 USDT |
0.0479 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-01-13 |
0.0555 USDT |
1,012,174.4960 |
0.0540 USDT |
0.0515 USDT |
0.0529 USDT |
0.0569 USDT |
| 2025-01-12 |
0.0575 USDT |
1,085,710.5459 |
0.0595 USDT |
0.0480 USDT |
0.0528 USDT |
0.0553 USDT |
| 2025-01-11 |
0.0600 USDT |
846,568.3497 |
0.0603 USDT |
0.0527 USDT |
0.0569 USDT |
0.0598 USDT |
| 2025-01-10 |
0.0628 USDT |
801,386.1440 |
0.0622 USDT |
0.0581 USDT |
0.0616 USDT |
0.0612 USDT |
| 2025-01-09 |
0.0633 USDT |
1,116,563.5884 |
0.0648 USDT |
0.0558 USDT |
0.0609 USDT |
0.0563 USDT |
| 2025-01-08 |
0.0655 USDT |
128,871.6126 |
0.0656 USDT |
0.0655 USDT |
0.0656 USDT |
0.0656 USDT |
| 2025-01-07 |
0.0663 USDT |
334,383.6227 |
0.0663 USDT |
0.0647 USDT |
0.0657 USDT |
0.0657 USDT |
| 2025-01-06 |
0.0667 USDT |
515,252.2710 |
0.0668 USDT |
0.0661 USDT |
0.0669 USDT |
0.0670 USDT |
| 2025-01-05 |
0.0675 USDT |
709,214.8233 |
0.0673 USDT |
0.0666 USDT |
0.0667 USDT |
0.0667 USDT |
| 2025-01-04 |
0.0667 USDT |
812,234.1430 |
0.0660 USDT |
0.0660 USDT |
0.0663 USDT |
0.0673 USDT |
| 2025-01-03 |
0.0680 USDT |
226,399.7320 |
0.0677 USDT |
0.0676 USDT |
0.0684 USDT |
0.0683 USDT |
| 2025-01-02 |
0.0664 USDT |
396,162.6718 |
0.0657 USDT |
0.0640 USDT |
0.0665 USDT |
0.0676 USDT |
| 2025-01-01 |
0.0647 USDT |
874,620.8827 |
0.0632 USDT |
0.0618 USDT |
0.0627 USDT |
0.0660 USDT |
| 2024-12-31 |
0.0605 USDT |
162,133.8621 |
0.0609 USDT |
0.0600 USDT |
0.0607 USDT |
0.0603 USDT |
| 2024-12-30 |
0.0631 USDT |
655,314.5890 |
0.0640 USDT |
0.0553 USDT |
0.0575 USDT |
0.0655 USDT |
| 2024-12-29 |
0.0660 USDT |
567,630.7022 |
0.0671 USDT |
0.0615 USDT |
0.0664 USDT |
0.0622 USDT |
| 2024-12-28 |
0.0651 USDT |
884,835.4709 |
0.0621 USDT |
0.0612 USDT |
0.0640 USDT |
0.0681 USDT |
| 2024-12-27 |
0.0686 USDT |
239,720.9976 |
0.0686 USDT |
0.0670 USDT |
0.0689 USDT |
0.0731 USDT |
| 2024-12-26 |
0.0707 USDT |
470,273.2913 |
0.0707 USDT |
0.0665 USDT |
0.0677 USDT |
0.0709 USDT |
| 2024-12-25 |
0.0728 USDT |
821,397.7221 |
0.0732 USDT |
0.0704 USDT |
0.0717 USDT |
0.0741 USDT |
| 2024-12-24 |
0.0719 USDT |
1,116,443.5966 |
0.0716 USDT |
0.0673 USDT |
0.0709 USDT |
0.0735 USDT |
| 2024-12-23 |
0.0668 USDT |
46,278.2228 |
0.0667 USDT |
0.0663 USDT |
0.0674 USDT |
0.0664 USDT |
| 2024-12-22 |
0.0677 USDT |
207,402.3018 |
0.0692 USDT |
0.0666 USDT |
0.0674 USDT |
0.0666 USDT |
| 2024-12-21 |
0.0700 USDT |
453,169.5348 |
0.0703 USDT |
0.0666 USDT |
0.0679 USDT |
0.0697 USDT |
| 2024-12-20 |
0.0703 USDT |
602,341.9319 |
0.0696 USDT |
0.0636 USDT |
0.0691 USDT |
0.0666 USDT |
| 2024-12-19 |
0.0723 USDT |
711,725.6349 |
0.0722 USDT |
0.0677 USDT |
0.0728 USDT |
0.0725 USDT |
| 2024-12-18 |
0.0684 USDT |
680,776.3884 |
0.0692 USDT |
0.0674 USDT |
0.0674 USDT |
0.0721 USDT |
| 2024-12-17 |
0.0646 USDT |
461,749.6013 |
0.0661 USDT |
0.0618 USDT |
0.0640 USDT |
0.0660 USDT |
| 2024-12-16 |
0.0701 USDT |
725,823.4646 |
0.0733 USDT |
0.0621 USDT |
0.0663 USDT |
0.0641 USDT |
| 2024-12-15 |
0.0700 USDT |
989,196.1297 |
0.0687 USDT |
0.0687 USDT |
0.0693 USDT |
0.0734 USDT |
| 2024-12-14 |
0.0724 USDT |
481,186.3458 |
0.0714 USDT |
0.0704 USDT |
0.0722 USDT |
0.0705 USDT |
| 2024-12-13 |
0.0696 USDT |
1,033,926.4982 |
0.0734 USDT |
0.0625 USDT |
0.0664 USDT |
0.0717 USDT |
| 2024-12-12 |
0.0735 USDT |
281,938.2438 |
0.0727 USDT |
0.0725 USDT |
0.0734 USDT |
0.0736 USDT |
| 2024-12-11 |
0.0713 USDT |
678,474.2780 |
0.0734 USDT |
0.0700 USDT |
0.0711 USDT |
0.0735 USDT |
| 2024-12-10 |
0.0694 USDT |
948,100.7089 |
0.0724 USDT |
0.0670 USDT |
0.0680 USDT |
0.0736 USDT |
| 2024-12-09 |
0.0730 USDT |
323,175.4130 |
0.0713 USDT |
0.0698 USDT |
0.0716 USDT |
0.0739 USDT |