Identifier on Huobi: rpkusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0248 USDT |
6,185,882.7935 |
0.0254 USDT |
0.0240 USDT |
0.0242 USDT |
0.0250 USDT |
| 2024-01-26 |
0.0246 USDT |
9,314,365.2957 |
0.0239 USDT |
0.0238 USDT |
0.0239 USDT |
0.0253 USDT |
| 2024-01-25 |
0.0248 USDT |
7,505,040.4884 |
0.0253 USDT |
0.0233 USDT |
0.0235 USDT |
0.0238 USDT |
| 2024-01-24 |
0.0259 USDT |
9,694,542.2961 |
0.0257 USDT |
0.0253 USDT |
0.0260 USDT |
0.0262 USDT |
| 2024-01-23 |
0.0251 USDT |
14,077,161.9341 |
0.0261 USDT |
0.0239 USDT |
0.0243 USDT |
0.0256 USDT |
| 2024-01-22 |
0.0286 USDT |
12,301,295.5504 |
0.0299 USDT |
0.0275 USDT |
0.0276 USDT |
0.0275 USDT |
| 2024-01-21 |
0.0295 USDT |
13,402,572.6716 |
0.0291 USDT |
0.0290 USDT |
0.0291 USDT |
0.0295 USDT |
| 2024-01-20 |
0.0271 USDT |
16,595,915.5474 |
0.0260 USDT |
0.0259 USDT |
0.0261 USDT |
0.0290 USDT |
| 2024-01-19 |
0.0294 USDT |
12,602,744.4344 |
0.0304 USDT |
0.0277 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-01-18 |
0.0314 USDT |
12,459,473.6174 |
0.0311 USDT |
0.0311 USDT |
0.0312 USDT |
0.0316 USDT |
| 2024-01-17 |
0.0316 USDT |
18,417,067.5168 |
0.0310 USDT |
0.0305 USDT |
0.0308 USDT |
0.0310 USDT |
| 2024-01-16 |
0.0310 USDT |
24,608,437.8681 |
0.0333 USDT |
0.0300 USDT |
0.0304 USDT |
0.0310 USDT |
| 2024-01-15 |
0.0325 USDT |
11,449,999.4742 |
0.0314 USDT |
0.0311 USDT |
0.0315 USDT |
0.0333 USDT |
| 2024-01-14 |
0.0313 USDT |
20,691,596.6854 |
0.0311 USDT |
0.0310 USDT |
0.0311 USDT |
0.0314 USDT |
| 2024-01-13 |
0.0313 USDT |
22,525,127.4468 |
0.0326 USDT |
0.0306 USDT |
0.0310 USDT |
0.0309 USDT |
| 2024-01-12 |
0.0321 USDT |
20,730,698.3120 |
0.0304 USDT |
0.0302 USDT |
0.0304 USDT |
0.0320 USDT |
| 2024-01-11 |
0.0308 USDT |
21,505,513.9652 |
0.0314 USDT |
0.0301 USDT |
0.0301 USDT |
0.0304 USDT |
| 2024-01-10 |
0.0303 USDT |
19,678,451.9158 |
0.0311 USDT |
0.0300 USDT |
0.0300 USDT |
0.0305 USDT |
| 2024-01-09 |
0.0315 USDT |
12,110,196.4743 |
0.0330 USDT |
0.0310 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-01-08 |
0.0331 USDT |
33,370,155.4107 |
0.0332 USDT |
0.0317 USDT |
0.0321 USDT |
0.0329 USDT |
| 2024-01-07 |
0.0342 USDT |
59,853,490.5107 |
0.0342 USDT |
0.0336 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-01-06 |
0.0350 USDT |
103,680,715.4147 |
0.0354 USDT |
0.0337 USDT |
0.0341 USDT |
0.0342 USDT |
| 2024-01-05 |
0.0373 USDT |
85,504,793.4153 |
0.0386 USDT |
0.0350 USDT |
0.0353 USDT |
0.0353 USDT |
| 2024-01-04 |
0.0378 USDT |
71,018,345.6432 |
0.0383 USDT |
0.0363 USDT |
0.0367 USDT |
0.0388 USDT |
| 2024-01-03 |
0.0401 USDT |
64,403,856.1818 |
0.0408 USDT |
0.0383 USDT |
0.0383 USDT |
0.0383 USDT |
| 2024-01-02 |
0.0405 USDT |
57,273,201.6014 |
0.0384 USDT |
0.0384 USDT |
0.0388 USDT |
0.0412 USDT |
| 2024-01-01 |
0.0390 USDT |
17,380,173.8291 |
0.0403 USDT |
0.0372 USDT |
0.0372 USDT |
0.0375 USDT |
| 2023-12-31 |
0.0401 USDT |
33,220,025.2606 |
0.0394 USDT |
0.0379 USDT |
0.0381 USDT |
0.0403 USDT |
| 2023-12-30 |
0.0423 USDT |
28,709,265.7572 |
0.0417 USDT |
0.0394 USDT |
0.0395 USDT |
0.0394 USDT |
| 2023-12-29 |
0.0393 USDT |
46,160,274.2268 |
0.0379 USDT |
0.0378 USDT |
0.0379 USDT |
0.0408 USDT |
| 2023-12-28 |
0.0407 USDT |
38,642,923.9540 |
0.0438 USDT |
0.0382 USDT |
0.0385 USDT |
0.0383 USDT |
| 2023-12-27 |
0.0454 USDT |
23,908,132.7554 |
0.0470 USDT |
0.0440 USDT |
0.0441 USDT |
0.0440 USDT |
| 2023-12-26 |
0.0499 USDT |
30,626,817.2267 |
0.0518 USDT |
0.0471 USDT |
0.0476 USDT |
0.0476 USDT |
| 2023-12-25 |
0.0516 USDT |
29,361,669.8716 |
0.0513 USDT |
0.0506 USDT |
0.0509 USDT |
0.0516 USDT |
| 2023-12-24 |
0.0500 USDT |
28,413,405.0554 |
0.0505 USDT |
0.0497 USDT |
0.0498 USDT |
0.0504 USDT |
| 2023-12-23 |
0.0507 USDT |
28,608,481.7240 |
0.0527 USDT |
0.0498 USDT |
0.0501 USDT |
0.0506 USDT |
| 2023-12-22 |
0.0553 USDT |
21,080,439.4670 |
0.0553 USDT |
0.0533 USDT |
0.0539 USDT |
0.0539 USDT |
| 2023-12-21 |
0.0564 USDT |
31,895,067.9940 |
0.0561 USDT |
0.0547 USDT |
0.0558 USDT |
0.0550 USDT |
| 2023-12-20 |
0.0568 USDT |
29,730,054.5802 |
0.0592 USDT |
0.0552 USDT |
0.0559 USDT |
0.0559 USDT |
| 2023-12-19 |
0.0543 USDT |
29,212,035.4127 |
0.0500 USDT |
0.0500 USDT |
0.0502 USDT |
0.0598 USDT |
| 2023-12-18 |
0.0519 USDT |
16,960,602.1143 |
0.0558 USDT |
0.0497 USDT |
0.0500 USDT |
0.0497 USDT |
| 2023-12-17 |
0.0521 USDT |
24,641,070.4808 |
0.0506 USDT |
0.0495 USDT |
0.0502 USDT |
0.0587 USDT |
| 2023-12-16 |
0.0504 USDT |
30,334,257.8409 |
0.0478 USDT |
0.0477 USDT |
0.0479 USDT |
0.0531 USDT |
| 2023-12-15 |
0.0482 USDT |
27,117,234.8833 |
0.0489 USDT |
0.0474 USDT |
0.0477 USDT |
0.0477 USDT |
| 2023-12-14 |
0.0464 USDT |
32,852,243.4635 |
0.0432 USDT |
0.0432 USDT |
0.0448 USDT |
0.0510 USDT |
| 2023-12-13 |
0.0436 USDT |
24,755,852.0282 |
0.0482 USDT |
0.0400 USDT |
0.0414 USDT |
0.0418 USDT |
| 2023-12-12 |
0.0437 USDT |
23,223,700.4435 |
0.0369 USDT |
0.0368 USDT |
0.0371 USDT |
0.0491 USDT |
| 2023-12-11 |
0.0374 USDT |
40,365,829.9502 |
0.0381 USDT |
0.0367 USDT |
0.0369 USDT |
0.0370 USDT |
| 2023-12-10 |
0.0379 USDT |
32,104,146.6296 |
0.0384 USDT |
0.0369 USDT |
0.0375 USDT |
0.0380 USDT |
| 2023-12-09 |
0.0385 USDT |
21,255,498.0856 |
0.0383 USDT |
0.0374 USDT |
0.0381 USDT |
0.0384 USDT |