Identifier on Huobi: rpkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
0.0290 USDT |
68,940,162.4631 |
0.0296 USDT |
0.0275 USDT |
0.0286 USDT |
0.0284 USDT |
| 2024-04-01 |
0.0285 USDT |
40,699,735.4339 |
0.0282 USDT |
0.0279 USDT |
0.0285 USDT |
0.0286 USDT |
| 2024-03-31 |
0.0285 USDT |
43,050,540.6802 |
0.0289 USDT |
0.0279 USDT |
0.0285 USDT |
0.0286 USDT |
| 2024-03-30 |
0.0288 USDT |
35,538,233.7290 |
0.0289 USDT |
0.0276 USDT |
0.0288 USDT |
0.0289 USDT |
| 2024-03-29 |
0.0288 USDT |
46,431,862.8856 |
0.0288 USDT |
0.0282 USDT |
0.0289 USDT |
0.0290 USDT |
| 2024-03-28 |
0.0289 USDT |
37,424,975.6648 |
0.0289 USDT |
0.0276 USDT |
0.0290 USDT |
0.0288 USDT |
| 2024-03-27 |
0.0288 USDT |
53,377,056.4022 |
0.0283 USDT |
0.0273 USDT |
0.0279 USDT |
0.0290 USDT |
| 2024-03-26 |
0.0304 USDT |
40,267,131.7162 |
0.0310 USDT |
0.0284 USDT |
0.0292 USDT |
0.0287 USDT |
| 2024-03-25 |
0.0306 USDT |
40,087,622.8455 |
0.0293 USDT |
0.0286 USDT |
0.0305 USDT |
0.0308 USDT |
| 2024-03-24 |
0.0307 USDT |
39,381,910.0009 |
0.0306 USDT |
0.0301 USDT |
0.0307 USDT |
0.0308 USDT |
| 2024-03-23 |
0.0300 USDT |
47,884,279.9116 |
0.0299 USDT |
0.0289 USDT |
0.0299 USDT |
0.0306 USDT |
| 2024-03-22 |
0.0296 USDT |
65,488,848.1943 |
0.0300 USDT |
0.0289 USDT |
0.0296 USDT |
0.0298 USDT |
| 2024-03-21 |
0.0292 USDT |
50,437,688.7966 |
0.0292 USDT |
0.0284 USDT |
0.0293 USDT |
0.0295 USDT |
| 2024-03-20 |
0.0302 USDT |
59,428,884.1133 |
0.0303 USDT |
0.0286 USDT |
0.0296 USDT |
0.0295 USDT |
| 2024-03-19 |
0.0308 USDT |
70,511,179.5044 |
0.0320 USDT |
0.0289 USDT |
0.0306 USDT |
0.0303 USDT |
| 2024-03-18 |
0.0325 USDT |
62,453,115.8423 |
0.0324 USDT |
0.0318 USDT |
0.0321 USDT |
0.0320 USDT |
| 2024-03-17 |
0.0323 USDT |
57,741,882.3104 |
0.0327 USDT |
0.0308 USDT |
0.0323 USDT |
0.0324 USDT |
| 2024-03-16 |
0.0330 USDT |
67,684,575.3946 |
0.0327 USDT |
0.0300 USDT |
0.0328 USDT |
0.0327 USDT |
| 2024-03-15 |
0.0334 USDT |
71,736,707.9195 |
0.0342 USDT |
0.0322 USDT |
0.0331 USDT |
0.0330 USDT |
| 2024-03-14 |
0.0353 USDT |
62,380,010.4789 |
0.0367 USDT |
0.0334 USDT |
0.0344 USDT |
0.0343 USDT |
| 2024-03-13 |
0.0368 USDT |
47,340,515.5154 |
0.0366 USDT |
0.0357 USDT |
0.0367 USDT |
0.0371 USDT |
| 2024-03-12 |
0.0369 USDT |
50,204,478.7330 |
0.0363 USDT |
0.0354 USDT |
0.0367 USDT |
0.0365 USDT |
| 2024-03-11 |
0.0356 USDT |
62,366,822.6941 |
0.0335 USDT |
0.0331 USDT |
0.0341 USDT |
0.0362 USDT |
| 2024-03-10 |
0.0369 USDT |
27,574,784.0604 |
0.0374 USDT |
0.0332 USDT |
0.0366 USDT |
0.0368 USDT |
| 2024-03-09 |
0.0364 USDT |
46,813,814.7180 |
0.0331 USDT |
0.0326 USDT |
0.0335 USDT |
0.0382 USDT |
| 2024-03-08 |
0.0297 USDT |
63,443,427.2949 |
0.0292 USDT |
0.0288 USDT |
0.0290 USDT |
0.0316 USDT |
| 2024-03-07 |
0.0283 USDT |
42,401,364.9879 |
0.0282 USDT |
0.0274 USDT |
0.0281 USDT |
0.0279 USDT |
| 2024-03-06 |
0.0273 USDT |
69,031,349.2566 |
0.0263 USDT |
0.0249 USDT |
0.0265 USDT |
0.0275 USDT |
| 2024-03-05 |
0.0253 USDT |
73,424,107.3312 |
0.0257 USDT |
0.0230 USDT |
0.0248 USDT |
0.0251 USDT |
| 2024-03-04 |
0.0258 USDT |
67,121,753.1156 |
0.0260 USDT |
0.0251 USDT |
0.0255 USDT |
0.0255 USDT |
| 2024-03-03 |
0.0262 USDT |
46,593,250.9088 |
0.0266 USDT |
0.0259 USDT |
0.0261 USDT |
0.0262 USDT |
| 2024-03-02 |
0.0263 USDT |
46,013,487.1587 |
0.0262 USDT |
0.0259 USDT |
0.0263 USDT |
0.0266 USDT |
| 2024-03-01 |
0.0260 USDT |
63,278,329.4126 |
0.0259 USDT |
0.0258 USDT |
0.0260 USDT |
0.0265 USDT |
| 2024-02-29 |
0.0259 USDT |
88,380,171.6367 |
0.0255 USDT |
0.0254 USDT |
0.0256 USDT |
0.0260 USDT |
| 2024-02-28 |
0.0259 USDT |
36,677,318.0242 |
0.0262 USDT |
0.0252 USDT |
0.0257 USDT |
0.0256 USDT |
| 2024-02-27 |
0.0259 USDT |
64,709,748.8266 |
0.0255 USDT |
0.0252 USDT |
0.0257 USDT |
0.0260 USDT |
| 2024-02-26 |
0.0262 USDT |
39,848,390.3849 |
0.0262 USDT |
0.0241 USDT |
0.0261 USDT |
0.0259 USDT |
| 2024-02-25 |
0.0259 USDT |
26,815,672.9499 |
0.0261 USDT |
0.0255 USDT |
0.0258 USDT |
0.0261 USDT |
| 2024-02-24 |
0.0256 USDT |
28,966,754.4101 |
0.0256 USDT |
0.0253 USDT |
0.0255 USDT |
0.0257 USDT |
| 2024-02-23 |
0.0249 USDT |
37,227,718.1422 |
0.0245 USDT |
0.0244 USDT |
0.0245 USDT |
0.0255 USDT |
| 2024-02-22 |
0.0244 USDT |
48,663,821.8618 |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0245 USDT |
| 2024-02-21 |
0.0244 USDT |
42,908,937.3205 |
0.0243 USDT |
0.0241 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-02-20 |
0.0241 USDT |
49,381,405.2191 |
0.0240 USDT |
0.0238 USDT |
0.0239 USDT |
0.0243 USDT |
| 2024-02-19 |
0.0237 USDT |
39,834,345.4480 |
0.0232 USDT |
0.0232 USDT |
0.0233 USDT |
0.0239 USDT |
| 2024-02-18 |
0.0233 USDT |
33,094,768.0747 |
0.0233 USDT |
0.0231 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-02-17 |
0.0237 USDT |
30,416,373.3336 |
0.0237 USDT |
0.0234 USDT |
0.0236 USDT |
0.0234 USDT |
| 2024-02-16 |
0.0239 USDT |
48,214,932.6362 |
0.0241 USDT |
0.0236 USDT |
0.0238 USDT |
0.0237 USDT |
| 2024-02-15 |
0.0233 USDT |
38,290,253.9183 |
0.0229 USDT |
0.0228 USDT |
0.0231 USDT |
0.0237 USDT |
| 2024-02-14 |
0.0216 USDT |
31,149,392.8908 |
0.0215 USDT |
0.0213 USDT |
0.0215 USDT |
0.0216 USDT |
| 2024-02-13 |
0.0213 USDT |
37,186,702.4782 |
0.0209 USDT |
0.0207 USDT |
0.0210 USDT |
0.0213 USDT |