Identifier on Huobi: krrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0847 USDT |
396,670.5645 |
0.0850 USDT |
0.0827 USDT |
0.0845 USDT |
0.0841 USDT |
| 2024-08-13 |
0.0866 USDT |
812,015.7113 |
0.0927 USDT |
0.0827 USDT |
0.0852 USDT |
0.0852 USDT |
| 2024-08-12 |
0.0918 USDT |
821,376.1451 |
0.0894 USDT |
0.0859 USDT |
0.0896 USDT |
0.0922 USDT |
| 2024-08-11 |
0.0909 USDT |
546,400.1418 |
0.0933 USDT |
0.0901 USDT |
0.0907 USDT |
0.0901 USDT |
| 2024-08-10 |
0.0912 USDT |
775,013.2047 |
0.0910 USDT |
0.0901 USDT |
0.0907 USDT |
0.0933 USDT |
| 2024-08-09 |
0.0884 USDT |
474,627.7561 |
0.0862 USDT |
0.0862 USDT |
0.0866 USDT |
0.0918 USDT |
| 2024-08-08 |
0.0853 USDT |
571,910.9188 |
0.0845 USDT |
0.0729 USDT |
0.0810 USDT |
0.0862 USDT |
| 2024-08-07 |
0.0844 USDT |
801,442.9361 |
0.0845 USDT |
0.0779 USDT |
0.0823 USDT |
0.0841 USDT |
| 2024-08-06 |
0.0892 USDT |
392,902.5742 |
0.0889 USDT |
0.0862 USDT |
0.0892 USDT |
0.0890 USDT |
| 2024-08-05 |
0.0965 USDT |
441,385.0691 |
0.0964 USDT |
0.0961 USDT |
0.0967 USDT |
0.0965 USDT |
| 2024-08-04 |
0.0967 USDT |
592,364.9195 |
0.0969 USDT |
0.0964 USDT |
0.0968 USDT |
0.0964 USDT |
| 2024-08-03 |
0.0970 USDT |
334,161.6557 |
0.0969 USDT |
0.0968 USDT |
0.0969 USDT |
0.0969 USDT |
| 2024-08-02 |
0.0896 USDT |
452,480.6806 |
0.0823 USDT |
0.0823 USDT |
0.0824 USDT |
0.0972 USDT |
| 2024-08-01 |
0.0825 USDT |
599,194.6186 |
0.0840 USDT |
0.0707 USDT |
0.0779 USDT |
0.0823 USDT |
| 2024-07-31 |
0.0834 USDT |
564,248.2501 |
0.0830 USDT |
0.0823 USDT |
0.0830 USDT |
0.0840 USDT |
| 2024-07-30 |
0.0825 USDT |
682,256.7028 |
0.0837 USDT |
0.0801 USDT |
0.0823 USDT |
0.0824 USDT |
| 2024-07-29 |
0.0803 USDT |
859,238.7463 |
0.0703 USDT |
0.0677 USDT |
0.0686 USDT |
0.0837 USDT |
| 2024-07-28 |
0.0704 USDT |
262,561.9351 |
0.0703 USDT |
0.0701 USDT |
0.0705 USDT |
0.0705 USDT |
| 2024-07-27 |
0.0757 USDT |
689,620.0817 |
0.0805 USDT |
0.0701 USDT |
0.0712 USDT |
0.0702 USDT |
| 2024-07-26 |
0.0805 USDT |
517,827.2378 |
0.0801 USDT |
0.0791 USDT |
0.0808 USDT |
0.0795 USDT |
| 2024-07-25 |
0.0814 USDT |
742,112.0947 |
0.0813 USDT |
0.0790 USDT |
0.0818 USDT |
0.0801 USDT |
| 2024-07-24 |
0.0815 USDT |
831,732.9226 |
0.0820 USDT |
0.0811 USDT |
0.0818 USDT |
0.0815 USDT |
| 2024-07-23 |
0.0823 USDT |
603,996.6759 |
0.0833 USDT |
0.0792 USDT |
0.0822 USDT |
0.0822 USDT |
| 2024-07-22 |
0.0833 USDT |
438,711.4580 |
0.0835 USDT |
0.0830 USDT |
0.0834 USDT |
0.0831 USDT |
| 2024-07-21 |
0.0834 USDT |
765,861.6788 |
0.0832 USDT |
0.0831 USDT |
0.0837 USDT |
0.0837 USDT |
| 2024-07-20 |
0.0835 USDT |
531,693.7158 |
0.0832 USDT |
0.0831 USDT |
0.0836 USDT |
0.0838 USDT |
| 2024-07-19 |
0.0835 USDT |
725,602.1470 |
0.0848 USDT |
0.0822 USDT |
0.0835 USDT |
0.0833 USDT |
| 2024-07-18 |
0.0833 USDT |
443,753.6986 |
0.0832 USDT |
0.0821 USDT |
0.0833 USDT |
0.0835 USDT |
| 2024-07-17 |
0.0836 USDT |
311,654.1751 |
0.0844 USDT |
0.0821 USDT |
0.0830 USDT |
0.0827 USDT |
| 2024-07-16 |
0.0862 USDT |
570,027.3815 |
0.0823 USDT |
0.0802 USDT |
0.0827 USDT |
0.0852 USDT |
| 2024-07-15 |
0.0753 USDT |
794,823.4639 |
0.0705 USDT |
0.0702 USDT |
0.0709 USDT |
0.0832 USDT |
| 2024-07-14 |
0.0734 USDT |
573,120.3599 |
0.0766 USDT |
0.0704 USDT |
0.0726 USDT |
0.0721 USDT |
| 2024-07-13 |
0.0745 USDT |
829,265.9660 |
0.0716 USDT |
0.0702 USDT |
0.0708 USDT |
0.0754 USDT |
| 2024-07-12 |
0.0763 USDT |
435,703.2987 |
0.0772 USDT |
0.0729 USDT |
0.0763 USDT |
0.0771 USDT |
| 2024-07-11 |
0.0820 USDT |
664,927.8078 |
0.0804 USDT |
0.0748 USDT |
0.0810 USDT |
0.0819 USDT |
| 2024-07-10 |
0.0867 USDT |
712,950.9099 |
0.0803 USDT |
0.0801 USDT |
0.0817 USDT |
0.0929 USDT |
| 2024-07-09 |
0.0818 USDT |
665,420.5736 |
0.0847 USDT |
0.0801 USDT |
0.0810 USDT |
0.0807 USDT |
| 2024-07-08 |
0.0851 USDT |
810,536.1748 |
0.0842 USDT |
0.0803 USDT |
0.0844 USDT |
0.0847 USDT |
| 2024-07-07 |
0.0844 USDT |
706,675.7424 |
0.0842 USDT |
0.0802 USDT |
0.0811 USDT |
0.0838 USDT |
| 2024-07-06 |
0.0865 USDT |
447,795.0377 |
0.0892 USDT |
0.0800 USDT |
0.0849 USDT |
0.0862 USDT |
| 2024-07-05 |
0.0887 USDT |
605,205.2804 |
0.0922 USDT |
0.0872 USDT |
0.0878 USDT |
0.0878 USDT |
| 2024-07-04 |
0.1012 USDT |
240,990.3195 |
0.1021 USDT |
0.1007 USDT |
0.1014 USDT |
0.1013 USDT |
| 2024-07-03 |
0.1060 USDT |
738,957.0659 |
0.1085 USDT |
0.1007 USDT |
0.1020 USDT |
0.1007 USDT |
| 2024-07-02 |
0.1076 USDT |
527,463.7258 |
0.1068 USDT |
0.1066 USDT |
0.1079 USDT |
0.1075 USDT |
| 2024-07-01 |
0.1069 USDT |
666,955.8777 |
0.1069 USDT |
0.1045 USDT |
0.1058 USDT |
0.1072 USDT |
| 2024-06-30 |
0.1060 USDT |
761,172.6470 |
0.1060 USDT |
0.1051 USDT |
0.1068 USDT |
0.1069 USDT |
| 2024-06-29 |
0.1060 USDT |
786,493.5708 |
0.1065 USDT |
0.1051 USDT |
0.1063 USDT |
0.1056 USDT |
| 2024-06-28 |
0.1059 USDT |
288,292.0327 |
0.1058 USDT |
0.1051 USDT |
0.1064 USDT |
0.1067 USDT |
| 2024-06-27 |
0.1061 USDT |
438,413.3291 |
0.1064 USDT |
0.1051 USDT |
0.1063 USDT |
0.1065 USDT |
| 2024-06-26 |
0.1068 USDT |
524,306.9654 |
0.1057 USDT |
0.1046 USDT |
0.1063 USDT |
0.1067 USDT |