Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.2734 USDT |
700,065.9846 |
0.2684 USDT |
0.2658 USDT |
0.2709 USDT |
0.2694 USDT |
| 2024-06-24 |
0.2596 USDT |
836,786.3580 |
0.2675 USDT |
0.2484 USDT |
0.2559 USDT |
0.2555 USDT |
| 2024-06-23 |
0.2795 USDT |
455,841.1521 |
0.2875 USDT |
0.2702 USDT |
0.2742 USDT |
0.2775 USDT |
| 2024-06-22 |
0.2797 USDT |
486,275.3907 |
0.2762 USDT |
0.2710 USDT |
0.2728 USDT |
0.2867 USDT |
| 2024-06-21 |
0.2864 USDT |
816,286.0718 |
0.2896 USDT |
0.2739 USDT |
0.2806 USDT |
0.2791 USDT |
| 2024-06-20 |
0.2875 USDT |
805,361.2340 |
0.2809 USDT |
0.2751 USDT |
0.2831 USDT |
0.2918 USDT |
| 2024-06-19 |
0.2753 USDT |
958,011.6969 |
0.2575 USDT |
0.2525 USDT |
0.2594 USDT |
0.2807 USDT |
| 2024-06-18 |
0.2500 USDT |
713,973.0593 |
0.2678 USDT |
0.2318 USDT |
0.2389 USDT |
0.2384 USDT |
| 2024-06-17 |
0.2836 USDT |
664,887.8475 |
0.3043 USDT |
0.2679 USDT |
0.2765 USDT |
0.2871 USDT |
| 2024-06-16 |
0.3004 USDT |
318,082.6431 |
0.3029 USDT |
0.2939 USDT |
0.2964 USDT |
0.3048 USDT |
| 2024-06-15 |
0.3038 USDT |
588,539.4591 |
0.3003 USDT |
0.2923 USDT |
0.2935 USDT |
0.3046 USDT |
| 2024-06-14 |
0.3140 USDT |
549,258.8539 |
0.2990 USDT |
0.2977 USDT |
0.3117 USDT |
0.3043 USDT |
| 2024-06-13 |
0.3009 USDT |
883,100.8127 |
0.3145 USDT |
0.2860 USDT |
0.2928 USDT |
0.2982 USDT |
| 2024-06-12 |
0.3063 USDT |
751,932.7425 |
0.2887 USDT |
0.2806 USDT |
0.2894 USDT |
0.3182 USDT |
| 2024-06-11 |
0.2870 USDT |
647,306.1696 |
0.2965 USDT |
0.2794 USDT |
0.2836 USDT |
0.2836 USDT |
| 2024-06-10 |
0.3052 USDT |
622,923.7456 |
0.3110 USDT |
0.2922 USDT |
0.2965 USDT |
0.2985 USDT |
| 2024-06-09 |
0.3100 USDT |
447,589.8430 |
0.3228 USDT |
0.2994 USDT |
0.3054 USDT |
0.3148 USDT |
| 2024-06-08 |
0.3283 USDT |
805,604.8914 |
0.3275 USDT |
0.3059 USDT |
0.3144 USDT |
0.3239 USDT |
| 2024-06-07 |
0.3415 USDT |
583,456.5830 |
0.3406 USDT |
0.3017 USDT |
0.3323 USDT |
0.3195 USDT |
| 2024-06-06 |
0.3316 USDT |
448,664.1227 |
0.3192 USDT |
0.3174 USDT |
0.3212 USDT |
0.3277 USDT |
| 2024-06-05 |
0.3170 USDT |
394,063.2865 |
0.3105 USDT |
0.3085 USDT |
0.3123 USDT |
0.3193 USDT |
| 2024-06-04 |
0.3159 USDT |
473,410.5106 |
0.3321 USDT |
0.3058 USDT |
0.3118 USDT |
0.3218 USDT |
| 2024-06-03 |
0.2873 USDT |
501,726.4261 |
0.2826 USDT |
0.2797 USDT |
0.2834 USDT |
0.2894 USDT |
| 2024-06-02 |
0.2896 USDT |
524,289.9236 |
0.2861 USDT |
0.2823 USDT |
0.2867 USDT |
0.2912 USDT |
| 2024-06-01 |
0.2938 USDT |
632,144.6984 |
0.3021 USDT |
0.2843 USDT |
0.2869 USDT |
0.2865 USDT |
| 2024-05-31 |
0.2982 USDT |
391,944.7955 |
0.2915 USDT |
0.2904 USDT |
0.2943 USDT |
0.3095 USDT |
| 2024-05-30 |
0.2850 USDT |
506,761.3841 |
0.2835 USDT |
0.2754 USDT |
0.2831 USDT |
0.2809 USDT |
| 2024-05-29 |
0.2818 USDT |
632,686.7468 |
0.2779 USDT |
0.2766 USDT |
0.2793 USDT |
0.2807 USDT |
| 2024-05-28 |
0.2803 USDT |
710,744.7274 |
0.2871 USDT |
0.2749 USDT |
0.2779 USDT |
0.2761 USDT |
| 2024-05-27 |
0.2867 USDT |
725,607.2339 |
0.2954 USDT |
0.2800 USDT |
0.2821 USDT |
0.2853 USDT |
| 2024-05-26 |
0.2947 USDT |
386,758.1736 |
0.2979 USDT |
0.2913 USDT |
0.2927 USDT |
0.2970 USDT |
| 2024-05-25 |
0.2947 USDT |
566,648.0431 |
0.2884 USDT |
0.2874 USDT |
0.2900 USDT |
0.2935 USDT |
| 2024-05-24 |
0.2951 USDT |
958,752.6132 |
0.3038 USDT |
0.2864 USDT |
0.2883 USDT |
0.2879 USDT |
| 2024-05-23 |
0.3083 USDT |
527,210.6669 |
0.3100 USDT |
0.2978 USDT |
0.3030 USDT |
0.3026 USDT |
| 2024-05-22 |
0.3175 USDT |
625,565.0400 |
0.3259 USDT |
0.3057 USDT |
0.3152 USDT |
0.3156 USDT |
| 2024-05-21 |
0.3279 USDT |
825,927.4188 |
0.3347 USDT |
0.3169 USDT |
0.3218 USDT |
0.3215 USDT |
| 2024-05-20 |
0.3146 USDT |
651,995.0432 |
0.3127 USDT |
0.3061 USDT |
0.3103 USDT |
0.3343 USDT |
| 2024-05-19 |
0.3205 USDT |
463,701.4776 |
0.3325 USDT |
0.3106 USDT |
0.3139 USDT |
0.3126 USDT |
| 2024-05-18 |
0.3283 USDT |
366,036.5098 |
0.3216 USDT |
0.3207 USDT |
0.3241 USDT |
0.3266 USDT |
| 2024-05-17 |
0.3197 USDT |
471,447.5484 |
0.3175 USDT |
0.3148 USDT |
0.3186 USDT |
0.3266 USDT |
| 2024-05-16 |
0.3334 USDT |
586,989.2984 |
0.3469 USDT |
0.3107 USDT |
0.3204 USDT |
0.3208 USDT |
| 2024-05-15 |
0.3194 USDT |
613,830.7538 |
0.3026 USDT |
0.3007 USDT |
0.3053 USDT |
0.3491 USDT |
| 2024-05-14 |
0.3146 USDT |
735,480.7645 |
0.3274 USDT |
0.3018 USDT |
0.3041 USDT |
0.3024 USDT |
| 2024-05-13 |
0.3326 USDT |
455,193.1570 |
0.3461 USDT |
0.3171 USDT |
0.3247 USDT |
0.3400 USDT |
| 2024-05-12 |
0.3482 USDT |
373,027.6430 |
0.3511 USDT |
0.3413 USDT |
0.3472 USDT |
0.3480 USDT |
| 2024-05-11 |
0.3408 USDT |
380,109.3813 |
0.3344 USDT |
0.3340 USDT |
0.3370 USDT |
0.3418 USDT |
| 2024-05-10 |
0.3521 USDT |
456,958.4471 |
0.3558 USDT |
0.3319 USDT |
0.3400 USDT |
0.3389 USDT |
| 2024-05-09 |
0.3461 USDT |
476,828.3813 |
0.3463 USDT |
0.3371 USDT |
0.3421 USDT |
0.3465 USDT |
| 2024-05-08 |
0.3555 USDT |
516,292.9879 |
0.3587 USDT |
0.3468 USDT |
0.3508 USDT |
0.3480 USDT |
| 2024-05-07 |
0.3762 USDT |
569,592.6122 |
0.3681 USDT |
0.3612 USDT |
0.3656 USDT |
0.3653 USDT |