Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.2045 USDT |
19,488,031.9896 |
0.2052 USDT |
0.2001 USDT |
0.2030 USDT |
0.2034 USDT |
| 2022-04-16 |
0.2062 USDT |
18,963,941.8967 |
0.2079 USDT |
0.2022 USDT |
0.2038 USDT |
0.2047 USDT |
| 2022-04-15 |
0.2070 USDT |
18,158,978.5879 |
0.2051 USDT |
0.2019 USDT |
0.2068 USDT |
0.2079 USDT |
| 2022-04-14 |
0.2140 USDT |
16,210,986.2013 |
0.2168 USDT |
0.2028 USDT |
0.2053 USDT |
0.2052 USDT |
| 2022-04-13 |
0.2156 USDT |
14,778,686.5522 |
0.2150 USDT |
0.2105 USDT |
0.2140 USDT |
0.2211 USDT |
| 2022-04-12 |
0.2136 USDT |
15,522,236.3375 |
0.2094 USDT |
0.2074 USDT |
0.2117 USDT |
0.2103 USDT |
| 2022-04-11 |
0.2204 USDT |
17,275,660.4292 |
0.2286 USDT |
0.2109 USDT |
0.2153 USDT |
0.2162 USDT |
| 2022-04-10 |
0.2401 USDT |
18,670,977.4146 |
0.2372 USDT |
0.2323 USDT |
0.2363 USDT |
0.2394 USDT |
| 2022-04-09 |
0.2349 USDT |
18,048,534.2160 |
0.2407 USDT |
0.2303 USDT |
0.2336 USDT |
0.2350 USDT |
| 2022-04-08 |
0.2525 USDT |
17,897,798.9859 |
0.2541 USDT |
0.2475 USDT |
0.2492 USDT |
0.2475 USDT |
| 2022-04-07 |
0.2588 USDT |
19,119,346.4662 |
0.2710 USDT |
0.2424 USDT |
0.2470 USDT |
0.2468 USDT |
| 2022-04-06 |
0.2753 USDT |
21,916,721.0267 |
0.2583 USDT |
0.2463 USDT |
0.2583 USDT |
0.2717 USDT |
| 2022-04-05 |
0.2472 USDT |
9,834,417.2759 |
0.2349 USDT |
0.2318 USDT |
0.2342 USDT |
0.2500 USDT |
| 2022-04-04 |
0.2292 USDT |
7,628,613.6115 |
0.2273 USDT |
0.2228 USDT |
0.2254 USDT |
0.2308 USDT |
| 2022-04-03 |
0.2301 USDT |
7,808,978.6634 |
0.2284 USDT |
0.2241 USDT |
0.2296 USDT |
0.2271 USDT |
| 2022-04-02 |
0.2398 USDT |
8,356,973.6447 |
0.2319 USDT |
0.2304 USDT |
0.2351 USDT |
0.2347 USDT |
| 2022-04-01 |
0.2317 USDT |
9,519,105.9102 |
0.2400 USDT |
0.2177 USDT |
0.2272 USDT |
0.2318 USDT |
| 2022-03-31 |
0.2539 USDT |
9,088,962.3999 |
0.2515 USDT |
0.2410 USDT |
0.2444 USDT |
0.2436 USDT |
| 2022-03-30 |
0.2479 USDT |
9,296,485.5805 |
0.2487 USDT |
0.2402 USDT |
0.2450 USDT |
0.2497 USDT |
| 2022-03-29 |
0.2699 USDT |
8,831,545.1785 |
0.2677 USDT |
0.2454 USDT |
0.2482 USDT |
0.2479 USDT |
| 2022-03-28 |
0.2929 USDT |
9,074,397.0118 |
0.2908 USDT |
0.2726 USDT |
0.2778 USDT |
0.2735 USDT |
| 2022-03-27 |
0.2856 USDT |
8,158,209.0250 |
0.2868 USDT |
0.2781 USDT |
0.2814 USDT |
0.2885 USDT |
| 2022-03-26 |
0.2852 USDT |
9,572,611.7799 |
0.2756 USDT |
0.2719 USDT |
0.2761 USDT |
0.2932 USDT |
| 2022-03-25 |
0.2786 USDT |
5,449,201.2709 |
0.2675 USDT |
0.2668 USDT |
0.2734 USDT |
0.2720 USDT |
| 2022-03-24 |
0.2804 USDT |
3,629,743.9005 |
0.2956 USDT |
0.2653 USDT |
0.2712 USDT |
0.2695 USDT |
| 2022-03-23 |
0.2871 USDT |
2,037,404.2690 |
0.2485 USDT |
0.2424 USDT |
0.2532 USDT |
0.2872 USDT |
| 2022-03-22 |
0.2186 USDT |
12,644,565.1392 |
0.2110 USDT |
0.2093 USDT |
0.2112 USDT |
0.2509 USDT |
| 2022-03-21 |
0.2103 USDT |
20,252,607.8345 |
0.2162 USDT |
0.2031 USDT |
0.2069 USDT |
0.2087 USDT |
| 2022-03-20 |
0.2110 USDT |
24,826,557.8929 |
0.2117 USDT |
0.2010 USDT |
0.2066 USDT |
0.2187 USDT |
| 2022-03-19 |
0.2207 USDT |
27,886,779.2582 |
0.2157 USDT |
0.2087 USDT |
0.2147 USDT |
0.2137 USDT |
| 2022-03-18 |
0.2027 USDT |
20,759,508.9334 |
0.1816 USDT |
0.1700 USDT |
0.1740 USDT |
0.2423 USDT |
| 2022-03-17 |
0.1850 USDT |
7,321,808.4521 |
0.1752 USDT |
0.1752 USDT |
0.1830 USDT |
0.1825 USDT |
| 2022-03-16 |
0.1763 USDT |
10,012,213.9280 |
0.1720 USDT |
0.1653 USDT |
0.1721 USDT |
0.1774 USDT |
| 2022-03-15 |
0.1755 USDT |
7,967,354.0191 |
0.1895 USDT |
0.1660 USDT |
0.1729 USDT |
0.1759 USDT |
| 2022-03-14 |
0.2008 USDT |
6,652,135.6847 |
0.2109 USDT |
0.1816 USDT |
0.1853 USDT |
0.1868 USDT |
| 2022-03-13 |
0.2167 USDT |
7,025,844.9756 |
0.2132 USDT |
0.2066 USDT |
0.2107 USDT |
0.2198 USDT |
| 2022-03-12 |
0.2100 USDT |
5,004,685.4476 |
0.2058 USDT |
0.2048 USDT |
0.2082 USDT |
0.2125 USDT |
| 2022-03-11 |
0.2152 USDT |
382,015.2785 |
0.2215 USDT |
0.2039 USDT |
0.2066 USDT |
0.2068 USDT |
| 2022-03-10 |
0.2269 USDT |
695,200.8009 |
0.2318 USDT |
0.2108 USDT |
0.2152 USDT |
0.2179 USDT |
| 2022-03-09 |
0.2388 USDT |
699,762.0835 |
0.2316 USDT |
0.2277 USDT |
0.2305 USDT |
0.2300 USDT |
| 2022-03-08 |
0.2354 USDT |
1,153,291.2919 |
0.2294 USDT |
0.2257 USDT |
0.2309 USDT |
0.2309 USDT |
| 2022-03-07 |
0.2289 USDT |
2,878,077.6148 |
0.2347 USDT |
0.2100 USDT |
0.2159 USDT |
0.2306 USDT |
| 2022-03-06 |
0.2485 USDT |
583,198.3759 |
0.2624 USDT |
0.2352 USDT |
0.2386 USDT |
0.2379 USDT |
| 2022-03-05 |
0.2677 USDT |
636,535.7554 |
0.2757 USDT |
0.2592 USDT |
0.2618 USDT |
0.2638 USDT |
| 2022-03-04 |
0.2800 USDT |
503,726.7220 |
0.2860 USDT |
0.2708 USDT |
0.2774 USDT |
0.2772 USDT |
| 2022-03-03 |
0.2901 USDT |
574,766.5371 |
0.2863 USDT |
0.2789 USDT |
0.2841 USDT |
0.2810 USDT |
| 2022-03-02 |
0.2969 USDT |
901,246.2529 |
0.3064 USDT |
0.2814 USDT |
0.2870 USDT |
0.2868 USDT |
| 2022-03-01 |
0.3182 USDT |
1,749,227.7817 |
0.3236 USDT |
0.2899 USDT |
0.3068 USDT |
0.3092 USDT |
| 2022-02-28 |
0.3292 USDT |
1,214,094.0391 |
0.3133 USDT |
0.3104 USDT |
0.3174 USDT |
0.3385 USDT |
| 2022-02-27 |
0.3292 USDT |
1,651,436.4975 |
0.3463 USDT |
0.3120 USDT |
0.3168 USDT |
0.3168 USDT |