Identifier on Huobi: rootusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.0434 USDT |
26,009,978.9269 ROOT |
0.0439 USDT |
0.0418 USDT |
0.0423 USDT |
0.0422 USDT |
| 2024-12-06 |
0.0413 USDT |
71,200,123.8894 ROOT |
0.0402 USDT |
0.0399 USDT |
0.0405 USDT |
0.0436 USDT |
| 2024-12-05 |
0.0423 USDT |
51,280,752.4536 ROOT |
0.0443 USDT |
0.0395 USDT |
0.0406 USDT |
0.0397 USDT |
| 2024-12-04 |
0.0453 USDT |
37,354,655.2022 ROOT |
0.0458 USDT |
0.0444 USDT |
0.0446 USDT |
0.0445 USDT |
| 2024-12-03 |
0.0493 USDT |
54,965,097.6966 ROOT |
0.0477 USDT |
0.0475 USDT |
0.0481 USDT |
0.0479 USDT |
| 2024-12-02 |
0.0441 USDT |
44,598,055.0551 ROOT |
0.0425 USDT |
0.0422 USDT |
0.0431 USDT |
0.0435 USDT |
| 2024-12-01 |
0.0418 USDT |
35,475,178.2267 ROOT |
0.0422 USDT |
0.0409 USDT |
0.0412 USDT |
0.0423 USDT |
| 2024-11-30 |
0.0413 USDT |
28,789,751.5086 ROOT |
0.0409 USDT |
0.0408 USDT |
0.0411 USDT |
0.0410 USDT |
| 2024-11-29 |
0.0420 USDT |
27,751,163.1413 ROOT |
0.0425 USDT |
0.0404 USDT |
0.0410 USDT |
0.0410 USDT |
| 2024-11-28 |
0.0366 USDT |
45,110,836.7460 ROOT |
0.0362 USDT |
0.0353 USDT |
0.0357 USDT |
0.0387 USDT |
| 2024-11-27 |
0.0328 USDT |
36,928,893.0280 ROOT |
0.0349 USDT |
0.0316 USDT |
0.0324 USDT |
0.0331 USDT |
| 2024-11-26 |
0.0341 USDT |
73,510,967.7916 ROOT |
0.0354 USDT |
0.0312 USDT |
0.0327 USDT |
0.0339 USDT |
| 2024-11-25 |
0.0340 USDT |
15,463,214.7958 ROOT |
0.0348 USDT |
0.0332 USDT |
0.0338 USDT |
0.0338 USDT |
| 2024-11-24 |
0.0317 USDT |
50,089,482.9111 ROOT |
0.0301 USDT |
0.0301 USDT |
0.0310 USDT |
0.0314 USDT |
| 2024-11-23 |
0.0334 USDT |
63,004,035.3953 ROOT |
0.0342 USDT |
0.0301 USDT |
0.0313 USDT |
0.0316 USDT |
| 2024-11-22 |
0.0293 USDT |
70,468,203.3581 ROOT |
0.0255 USDT |
0.0251 USDT |
0.0259 USDT |
0.0344 USDT |
| 2024-11-21 |
0.0240 USDT |
49,058,702.5075 ROOT |
0.0247 USDT |
0.0228 USDT |
0.0235 USDT |
0.0242 USDT |
| 2024-11-20 |
0.0244 USDT |
74,547,812.8169 ROOT |
0.0229 USDT |
0.0228 USDT |
0.0231 USDT |
0.0249 USDT |
| 2024-11-19 |
0.0231 USDT |
56,343,571.7660 ROOT |
0.0249 USDT |
0.0220 USDT |
0.0224 USDT |
0.0224 USDT |
| 2024-11-18 |
0.0244 USDT |
80,429,064.0621 ROOT |
0.0229 USDT |
0.0228 USDT |
0.0237 USDT |
0.0249 USDT |
| 2024-11-17 |
0.0241 USDT |
47,856,707.6428 ROOT |
0.0242 USDT |
0.0232 USDT |
0.0237 USDT |
0.0234 USDT |
| 2024-11-16 |
0.0226 USDT |
59,174,501.8985 ROOT |
0.0224 USDT |
0.0214 USDT |
0.0219 USDT |
0.0247 USDT |
| 2024-11-15 |
0.0211 USDT |
115,715,909.7375 ROOT |
0.0205 USDT |
0.0201 USDT |
0.0205 USDT |
0.0225 USDT |
| 2024-11-14 |
0.0207 USDT |
130,431,043.2192 ROOT |
0.0208 USDT |
0.0189 USDT |
0.0205 USDT |
0.0211 USDT |
| 2024-11-13 |
0.0236 USDT |
67,442,601.3296 ROOT |
0.0228 USDT |
0.0216 USDT |
0.0229 USDT |
0.0234 USDT |
| 2024-11-12 |
0.0245 USDT |
96,435,722.8994 ROOT |
0.0249 USDT |
0.0237 USDT |
0.0241 USDT |
0.0241 USDT |
| 2024-11-11 |
0.0239 USDT |
98,843,218.6786 ROOT |
0.0236 USDT |
0.0234 USDT |
0.0237 USDT |
0.0246 USDT |
| 2024-11-10 |
0.0238 USDT |
112,643,152.6493 ROOT |
0.0226 USDT |
0.0224 USDT |
0.0229 USDT |
0.0237 USDT |
| 2024-11-09 |
0.0221 USDT |
85,391,507.7988 ROOT |
0.0221 USDT |
0.0211 USDT |
0.0215 USDT |
0.0224 USDT |
| 2024-11-08 |
0.0233 USDT |
57,412,242.1290 ROOT |
0.0229 USDT |
0.0226 USDT |
0.0230 USDT |
0.0234 USDT |
| 2024-11-07 |
0.0208 USDT |
50,500,592.2420 ROOT |
0.0206 USDT |
0.0203 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-11-06 |
0.0194 USDT |
93,061,663.6283 ROOT |
0.0161 USDT |
0.0160 USDT |
0.0164 USDT |
0.0208 USDT |
| 2024-11-05 |
0.0160 USDT |
76,095,945.1736 ROOT |
0.0158 USDT |
0.0157 USDT |
0.0159 USDT |
0.0163 USDT |
| 2024-11-04 |
0.0159 USDT |
65,543,198.7514 ROOT |
0.0160 USDT |
0.0158 USDT |
0.0159 USDT |
0.0158 USDT |
| 2024-11-03 |
0.0161 USDT |
84,816,682.1298 ROOT |
0.0164 USDT |
0.0159 USDT |
0.0160 USDT |
0.0160 USDT |
| 2024-11-02 |
0.0167 USDT |
69,679,723.3922 ROOT |
0.0170 USDT |
0.0162 USDT |
0.0163 USDT |
0.0167 USDT |
| 2024-11-01 |
0.0176 USDT |
81,422,128.1713 ROOT |
0.0179 USDT |
0.0170 USDT |
0.0172 USDT |
0.0170 USDT |
| 2024-10-31 |
0.0158 USDT |
69,333,835.9883 ROOT |
0.0157 USDT |
0.0155 USDT |
0.0157 USDT |
0.0164 USDT |
| 2024-10-30 |
0.0160 USDT |
72,178,342.9303 ROOT |
0.0158 USDT |
0.0156 USDT |
0.0159 USDT |
0.0160 USDT |
| 2024-10-29 |
0.0156 USDT |
87,194,839.7280 ROOT |
0.0158 USDT |
0.0153 USDT |
0.0155 USDT |
0.0156 USDT |
| 2024-10-28 |
0.0161 USDT |
80,227,421.9689 ROOT |
0.0163 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2024-10-27 |
0.0167 USDT |
39,764,018.4952 ROOT |
0.0168 USDT |
0.0165 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-10-26 |
0.0170 USDT |
111,198,548.4074 ROOT |
0.0175 USDT |
0.0167 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-10-25 |
0.0181 USDT |
66,970,525.6777 ROOT |
0.0182 USDT |
0.0178 USDT |
0.0180 USDT |
0.0181 USDT |
| 2024-10-24 |
0.0189 USDT |
64,262,606.3901 ROOT |
0.0189 USDT |
0.0186 USDT |
0.0188 USDT |
0.0187 USDT |
| 2024-10-23 |
0.0195 USDT |
67,082,643.0750 ROOT |
0.0197 USDT |
0.0188 USDT |
0.0190 USDT |
0.0190 USDT |
| 2024-10-22 |
0.0200 USDT |
79,117,467.9341 ROOT |
0.0202 USDT |
0.0193 USDT |
0.0194 USDT |
0.0198 USDT |
| 2024-10-21 |
0.0210 USDT |
57,675,694.0893 ROOT |
0.0214 USDT |
0.0202 USDT |
0.0205 USDT |
0.0202 USDT |
| 2024-10-20 |
0.0198 USDT |
37,274,800.6655 ROOT |
0.0199 USDT |
0.0195 USDT |
0.0197 USDT |
0.0198 USDT |
| 2024-10-19 |
0.0198 USDT |
57,524,633.8936 ROOT |
0.0197 USDT |
0.0193 USDT |
0.0195 USDT |
0.0201 USDT |