Identifier on Huobi: rootusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0487 USDT |
48,152,153.6634 ROOT |
0.0480 USDT |
0.0472 USDT |
0.0481 USDT |
0.0490 USDT |
| 2024-05-04 |
0.0477 USDT |
58,244,215.3506 ROOT |
0.0496 USDT |
0.0459 USDT |
0.0467 USDT |
0.0480 USDT |
| 2024-05-03 |
0.0425 USDT |
54,637,993.1889 ROOT |
0.0424 USDT |
0.0411 USDT |
0.0414 USDT |
0.0428 USDT |
| 2024-05-02 |
0.0435 USDT |
80,033,165.7107 ROOT |
0.0446 USDT |
0.0423 USDT |
0.0426 USDT |
0.0425 USDT |
| 2024-05-01 |
0.0413 USDT |
57,902,508.0558 ROOT |
0.0409 USDT |
0.0394 USDT |
0.0403 USDT |
0.0437 USDT |
| 2024-04-30 |
0.0433 USDT |
57,534,447.3029 ROOT |
0.0444 USDT |
0.0406 USDT |
0.0411 USDT |
0.0411 USDT |
| 2024-04-29 |
0.0452 USDT |
61,999,801.3556 ROOT |
0.0469 USDT |
0.0427 USDT |
0.0432 USDT |
0.0433 USDT |
| 2024-04-28 |
0.0473 USDT |
57,398,447.7469 ROOT |
0.0458 USDT |
0.0455 USDT |
0.0459 USDT |
0.0479 USDT |
| 2024-04-27 |
0.0459 USDT |
46,845,463.8551 ROOT |
0.0462 USDT |
0.0450 USDT |
0.0457 USDT |
0.0460 USDT |
| 2024-04-26 |
0.0481 USDT |
63,336,204.2527 ROOT |
0.0496 USDT |
0.0459 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-04-25 |
0.0487 USDT |
75,601,021.7264 ROOT |
0.0511 USDT |
0.0458 USDT |
0.0467 USDT |
0.0491 USDT |
| 2024-04-24 |
0.0532 USDT |
39,639,752.8703 ROOT |
0.0537 USDT |
0.0517 USDT |
0.0520 USDT |
0.0520 USDT |
| 2024-04-23 |
0.0554 USDT |
39,813,687.9127 ROOT |
0.0558 USDT |
0.0550 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-04-22 |
0.0546 USDT |
52,666,821.9917 ROOT |
0.0542 USDT |
0.0534 USDT |
0.0543 USDT |
0.0546 USDT |
| 2024-04-21 |
0.0559 USDT |
30,280,526.8627 ROOT |
0.0558 USDT |
0.0555 USDT |
0.0558 USDT |
0.0561 USDT |
| 2024-04-20 |
0.0547 USDT |
51,125,211.8403 ROOT |
0.0536 USDT |
0.0536 USDT |
0.0543 USDT |
0.0554 USDT |
| 2024-04-19 |
0.0543 USDT |
79,670,308.1466 ROOT |
0.0547 USDT |
0.0520 USDT |
0.0526 USDT |
0.0544 USDT |
| 2024-04-18 |
0.0526 USDT |
48,242,251.4017 ROOT |
0.0528 USDT |
0.0517 USDT |
0.0524 USDT |
0.0528 USDT |
| 2024-04-17 |
0.0534 USDT |
40,288,446.1862 ROOT |
0.0540 USDT |
0.0527 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-04-16 |
0.0553 USDT |
55,270,804.1629 ROOT |
0.0561 USDT |
0.0531 USDT |
0.0539 USDT |
0.0538 USDT |
| 2024-04-15 |
0.0582 USDT |
57,078,745.9406 ROOT |
0.0592 USDT |
0.0560 USDT |
0.0568 USDT |
0.0565 USDT |
| 2024-04-14 |
0.0516 USDT |
106,012,840.9083 ROOT |
0.0503 USDT |
0.0473 USDT |
0.0485 USDT |
0.0594 USDT |
| 2024-04-13 |
0.0538 USDT |
71,087,291.9724 ROOT |
0.0545 USDT |
0.0508 USDT |
0.0521 USDT |
0.0525 USDT |
| 2024-04-12 |
0.0593 USDT |
47,696,599.1713 ROOT |
0.0651 USDT |
0.0491 USDT |
0.0537 USDT |
0.0531 USDT |
| 2024-04-11 |
0.0669 USDT |
51,994,682.4441 ROOT |
0.0677 USDT |
0.0632 USDT |
0.0652 USDT |
0.0675 USDT |
| 2024-04-10 |
0.0684 USDT |
49,366,785.2356 ROOT |
0.0721 USDT |
0.0645 USDT |
0.0666 USDT |
0.0698 USDT |
| 2024-04-09 |
0.0745 USDT |
51,067,198.9415 ROOT |
0.0785 USDT |
0.0691 USDT |
0.0728 USDT |
0.0730 USDT |
| 2024-04-08 |
0.0940 USDT |
21,181,569.5325 ROOT |
0.0945 USDT |
0.0922 USDT |
0.0934 USDT |
0.0941 USDT |
| 2024-04-07 |
0.0913 USDT |
25,004,874.2099 ROOT |
0.0874 USDT |
0.0871 USDT |
0.0880 USDT |
0.0953 USDT |
| 2024-04-06 |
0.0874 USDT |
32,553,360.8212 ROOT |
0.0866 USDT |
0.0853 USDT |
0.0868 USDT |
0.0868 USDT |
| 2024-04-05 |
0.0881 USDT |
27,675,572.2753 ROOT |
0.0902 USDT |
0.0857 USDT |
0.0865 USDT |
0.0875 USDT |
| 2024-04-04 |
0.0908 USDT |
28,770,864.0451 ROOT |
0.0903 USDT |
0.0882 USDT |
0.0891 USDT |
0.0931 USDT |
| 2024-04-03 |
0.0914 USDT |
39,468,084.4329 ROOT |
0.0870 USDT |
0.0860 USDT |
0.0872 USDT |
0.0896 USDT |
| 2024-04-02 |
0.0857 USDT |
33,572,059.5360 ROOT |
0.0920 USDT |
0.0833 USDT |
0.0842 USDT |
0.0851 USDT |
| 2024-04-01 |
0.0939 USDT |
30,954,531.0638 ROOT |
0.0984 USDT |
0.0900 USDT |
0.0923 USDT |
0.0924 USDT |
| 2024-03-31 |
0.1002 USDT |
29,549,812.9933 ROOT |
0.1027 USDT |
0.0980 USDT |
0.0991 USDT |
0.0998 USDT |
| 2024-03-30 |
0.1074 USDT |
22,640,528.0988 ROOT |
0.1047 USDT |
0.1044 USDT |
0.1055 USDT |
0.1071 USDT |
| 2024-03-29 |
0.1021 USDT |
30,771,126.8813 ROOT |
0.1011 USDT |
0.0974 USDT |
0.0996 USDT |
0.1027 USDT |
| 2024-03-28 |
0.1012 USDT |
28,232,372.7112 ROOT |
0.0946 USDT |
0.0942 USDT |
0.0959 USDT |
0.1038 USDT |
| 2024-03-27 |
0.0907 USDT |
40,557,319.5468 ROOT |
0.0914 USDT |
0.0863 USDT |
0.0897 USDT |
0.0897 USDT |
| 2024-03-26 |
0.1004 USDT |
30,263,427.6977 ROOT |
0.0988 USDT |
0.0918 USDT |
0.0933 USDT |
0.0922 USDT |
| 2024-03-25 |
0.0951 USDT |
32,929,984.7200 ROOT |
0.0929 USDT |
0.0906 USDT |
0.0933 USDT |
0.0983 USDT |
| 2024-03-24 |
0.0975 USDT |
31,795,879.7067 ROOT |
0.0984 USDT |
0.0912 USDT |
0.0972 USDT |
0.0931 USDT |
| 2024-03-23 |
0.1002 USDT |
32,603,284.1233 ROOT |
0.0993 USDT |
0.0986 USDT |
0.1003 USDT |
0.0995 USDT |
| 2024-03-22 |
0.1108 USDT |
25,472,422.6883 ROOT |
0.1125 USDT |
0.0995 USDT |
0.1029 USDT |
0.1002 USDT |
| 2024-03-21 |
0.1071 USDT |
34,198,660.2424 ROOT |
0.1060 USDT |
0.1027 USDT |
0.1055 USDT |
0.1116 USDT |
| 2024-03-20 |
0.0996 USDT |
43,749,606.6954 ROOT |
0.0972 USDT |
0.0950 USDT |
0.0988 USDT |
0.1022 USDT |
| 2024-03-19 |
0.1033 USDT |
49,159,268.2266 ROOT |
0.1114 USDT |
0.0953 USDT |
0.1003 USDT |
0.0991 USDT |
| 2024-03-18 |
0.1093 USDT |
26,977,477.1411 ROOT |
0.1082 USDT |
0.1032 USDT |
0.1045 USDT |
0.1038 USDT |
| 2024-03-17 |
0.1129 USDT |
41,339,602.4220 ROOT |
0.1120 USDT |
0.1061 USDT |
0.1126 USDT |
0.1094 USDT |