Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.1049 USDT |
2,382,311.3690 |
0.0999 USDT |
0.0987 USDT |
0.1017 USDT |
0.1017 USDT |
| 2023-10-19 |
0.0953 USDT |
1,238,588.0775 |
0.0950 USDT |
0.0934 USDT |
0.0941 USDT |
0.0979 USDT |
| 2023-10-18 |
0.0931 USDT |
1,093,877.8743 |
0.0929 USDT |
0.0910 USDT |
0.0918 USDT |
0.0939 USDT |
| 2023-10-17 |
0.0922 USDT |
2,127,025.3504 |
0.0917 USDT |
0.0898 USDT |
0.0904 USDT |
0.0934 USDT |
| 2023-10-16 |
0.0910 USDT |
640,594.7551 |
0.0897 USDT |
0.0894 USDT |
0.0903 USDT |
0.0910 USDT |
| 2023-10-15 |
0.0902 USDT |
116,622.5541 |
0.0894 USDT |
0.0893 USDT |
0.0894 USDT |
0.0896 USDT |
| 2023-10-14 |
0.0894 USDT |
344,124.9679 |
0.0875 USDT |
0.0869 USDT |
0.0874 USDT |
0.0894 USDT |
| 2023-10-13 |
0.0888 USDT |
182,609.4838 |
0.0887 USDT |
0.0879 USDT |
0.0884 USDT |
0.0886 USDT |
| 2023-10-12 |
0.0903 USDT |
504,274.3658 |
0.0910 USDT |
0.0874 USDT |
0.0881 USDT |
0.0892 USDT |
| 2023-10-11 |
0.0899 USDT |
1,065,151.6959 |
0.0862 USDT |
0.0857 USDT |
0.0875 USDT |
0.0906 USDT |
| 2023-10-10 |
0.0865 USDT |
490,658.4082 |
0.0854 USDT |
0.0850 USDT |
0.0850 USDT |
0.0860 USDT |
| 2023-10-09 |
0.0884 USDT |
590,849.4235 |
0.0884 USDT |
0.0853 USDT |
0.0853 USDT |
0.0853 USDT |
| 2023-10-08 |
0.0882 USDT |
162,377.8575 |
0.0893 USDT |
0.0870 USDT |
0.0872 USDT |
0.0883 USDT |
| 2023-10-07 |
0.0903 USDT |
266,851.0624 |
0.0909 USDT |
0.0892 USDT |
0.0899 USDT |
0.0903 USDT |
| 2023-10-06 |
0.0901 USDT |
178,149.9024 |
0.0908 USDT |
0.0890 USDT |
0.0899 USDT |
0.0908 USDT |
| 2023-10-05 |
0.0906 USDT |
917,908.8934 |
0.0896 USDT |
0.0882 USDT |
0.0894 USDT |
0.0901 USDT |
| 2023-10-04 |
0.0903 USDT |
440,809.2295 |
0.0931 USDT |
0.0873 USDT |
0.0887 USDT |
0.0891 USDT |
| 2023-10-03 |
0.0913 USDT |
807,336.2968 |
0.0894 USDT |
0.0883 USDT |
0.0891 USDT |
0.0920 USDT |
| 2023-10-02 |
0.0903 USDT |
731,841.9964 |
0.0912 USDT |
0.0877 USDT |
0.0897 USDT |
0.0893 USDT |
| 2023-10-01 |
0.0883 USDT |
281,676.1441 |
0.0878 USDT |
0.0876 USDT |
0.0876 USDT |
0.0888 USDT |
| 2023-09-30 |
0.0890 USDT |
261,023.3008 |
0.0889 USDT |
0.0879 USDT |
0.0887 USDT |
0.0881 USDT |
| 2023-09-29 |
0.0894 USDT |
512,976.9506 |
0.0898 USDT |
0.0871 USDT |
0.0886 USDT |
0.0889 USDT |
| 2023-09-28 |
0.0895 USDT |
538,112.0522 |
0.0894 USDT |
0.0880 USDT |
0.0890 USDT |
0.0897 USDT |
| 2023-09-27 |
0.0892 USDT |
760,859.8531 |
0.0879 USDT |
0.0874 USDT |
0.0879 USDT |
0.0891 USDT |
| 2023-09-26 |
0.0878 USDT |
62,709.0891 |
0.0876 USDT |
0.0874 USDT |
0.0876 USDT |
0.0876 USDT |
| 2023-09-25 |
0.0883 USDT |
601,671.0514 |
0.0890 USDT |
0.0877 USDT |
0.0877 USDT |
0.0879 USDT |
| 2023-09-24 |
0.0889 USDT |
427,462.1016 |
0.0884 USDT |
0.0877 USDT |
0.0887 USDT |
0.0890 USDT |
| 2023-09-23 |
0.0880 USDT |
543,933.8164 |
0.0883 USDT |
0.0869 USDT |
0.0874 USDT |
0.0875 USDT |
| 2023-09-22 |
0.0890 USDT |
1,122,897.7662 |
0.0899 USDT |
0.0863 USDT |
0.0887 USDT |
0.0894 USDT |
| 2023-09-21 |
0.0887 USDT |
951,286.7496 |
0.0890 USDT |
0.0870 USDT |
0.0875 USDT |
0.0902 USDT |
| 2023-09-20 |
0.0892 USDT |
973,579.6861 |
0.0909 USDT |
0.0862 USDT |
0.0871 USDT |
0.0885 USDT |
| 2023-09-19 |
0.0902 USDT |
1,709,658.8547 |
0.0895 USDT |
0.0888 USDT |
0.0898 USDT |
0.0912 USDT |
| 2023-09-18 |
0.0904 USDT |
742,893.9634 |
0.0905 USDT |
0.0876 USDT |
0.0885 USDT |
0.0901 USDT |
| 2023-09-17 |
0.0959 USDT |
638,660.9217 |
0.0959 USDT |
0.0893 USDT |
0.0906 USDT |
0.0906 USDT |
| 2023-09-16 |
0.0908 USDT |
839,529.1811 |
0.0867 USDT |
0.0862 USDT |
0.0871 USDT |
0.0959 USDT |
| 2023-09-15 |
0.0866 USDT |
542,203.4225 |
0.0862 USDT |
0.0862 USDT |
0.0862 USDT |
0.0867 USDT |
| 2023-09-14 |
0.0873 USDT |
708,260.7438 |
0.0860 USDT |
0.0858 USDT |
0.0867 USDT |
0.0875 USDT |
| 2023-09-13 |
0.0866 USDT |
1,022,356.2966 |
0.0883 USDT |
0.0846 USDT |
0.0865 USDT |
0.0857 USDT |
| 2023-09-12 |
0.0939 USDT |
2,184,716.3563 |
0.0854 USDT |
0.0846 USDT |
0.0857 USDT |
0.0846 USDT |
| 2023-09-11 |
0.0879 USDT |
328,061.8419 |
0.0897 USDT |
0.0830 USDT |
0.0862 USDT |
0.0861 USDT |
| 2023-09-10 |
0.0901 USDT |
233,091.9325 |
0.0909 USDT |
0.0891 USDT |
0.0898 USDT |
0.0896 USDT |
| 2023-09-09 |
0.0909 USDT |
207,731.8632 |
0.0911 USDT |
0.0906 USDT |
0.0907 USDT |
0.0913 USDT |
| 2023-09-08 |
0.0916 USDT |
180,502.6007 |
0.0914 USDT |
0.0910 USDT |
0.0915 USDT |
0.0915 USDT |
| 2023-09-07 |
0.0914 USDT |
527,090.2372 |
0.0912 USDT |
0.0908 USDT |
0.0912 USDT |
0.0915 USDT |
| 2023-09-06 |
0.0908 USDT |
309,914.4634 |
0.0906 USDT |
0.0903 USDT |
0.0909 USDT |
0.0911 USDT |
| 2023-09-05 |
0.0911 USDT |
785,891.8303 |
0.0932 USDT |
0.0888 USDT |
0.0901 USDT |
0.0906 USDT |
| 2023-09-04 |
0.0941 USDT |
757,962.8162 |
0.0929 USDT |
0.0915 USDT |
0.0930 USDT |
0.0933 USDT |
| 2023-09-03 |
0.0933 USDT |
987,417.8718 |
0.0943 USDT |
0.0902 USDT |
0.0926 USDT |
0.0962 USDT |
| 2023-09-02 |
0.0990 USDT |
1,615,008.3616 |
0.1052 USDT |
0.0928 USDT |
0.0939 USDT |
0.0950 USDT |
| 2023-09-01 |
0.1153 USDT |
2,324,303.9838 |
0.0950 USDT |
0.0949 USDT |
0.0986 USDT |
0.1044 USDT |