Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.3433 USDT |
927,279.8241 |
0.3428 USDT |
0.3198 USDT |
0.3284 USDT |
0.3535 USDT |
| 2022-02-25 |
0.3266 USDT |
1,796,974.1130 |
0.3082 USDT |
0.2930 USDT |
0.3088 USDT |
0.3392 USDT |
| 2022-02-24 |
0.3042 USDT |
2,875,459.4023 |
0.3472 USDT |
0.2746 USDT |
0.2875 USDT |
0.3106 USDT |
| 2022-02-23 |
0.3615 USDT |
1,747,702.4208 |
0.3527 USDT |
0.3351 USDT |
0.3490 USDT |
0.3579 USDT |
| 2022-02-22 |
0.3918 USDT |
3,857,008.9675 |
0.4303 USDT |
0.3357 USDT |
0.3562 USDT |
0.3520 USDT |
| 2022-02-21 |
0.4282 USDT |
4,027,233.4855 |
0.3817 USDT |
0.3666 USDT |
0.3861 USDT |
0.4595 USDT |
| 2022-02-20 |
0.3808 USDT |
3,089,875.2194 |
0.4027 USDT |
0.3466 USDT |
0.3629 USDT |
0.3863 USDT |
| 2022-02-19 |
0.3537 USDT |
3,852,991.9751 |
0.2793 USDT |
0.2694 USDT |
0.2900 USDT |
0.3701 USDT |
| 2022-02-18 |
0.3125 USDT |
3,804,976.6890 |
0.3680 USDT |
0.2688 USDT |
0.2770 USDT |
0.2797 USDT |
| 2022-02-17 |
0.4089 USDT |
3,707,901.6341 |
0.4031 USDT |
0.3593 USDT |
0.3745 USDT |
0.3746 USDT |
| 2022-02-16 |
0.4400 USDT |
4,970,538.4932 |
0.5611 USDT |
0.3650 USDT |
0.4124 USDT |
0.4026 USDT |
| 2022-02-15 |
0.5545 USDT |
8,953,638.2056 |
0.3894 USDT |
0.3828 USDT |
0.4055 USDT |
0.5502 USDT |
| 2022-02-14 |
0.3990 USDT |
2,831,750.3754 |
0.2400 USDT |
0.2400 USDT |
0.3701 USDT |
0.3845 USDT |