Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-25 |
0.1526 USDT |
1,101,776.5193 |
0.1557 USDT |
0.1487 USDT |
0.1506 USDT |
0.1598 USDT |
| 2023-11-24 |
0.1485 USDT |
1,199,358.3046 |
0.1508 USDT |
0.1420 USDT |
0.1471 USDT |
0.1537 USDT |
| 2023-11-23 |
0.1473 USDT |
1,283,319.4485 |
0.1471 USDT |
0.1412 USDT |
0.1444 USDT |
0.1494 USDT |
| 2023-11-22 |
0.1464 USDT |
1,549,094.8671 |
0.1361 USDT |
0.1353 USDT |
0.1421 USDT |
0.1435 USDT |
| 2023-11-21 |
0.1551 USDT |
1,575,233.2279 |
0.1554 USDT |
0.1367 USDT |
0.1408 USDT |
0.1403 USDT |
| 2023-11-20 |
0.1450 USDT |
1,030,048.0581 |
0.1340 USDT |
0.1324 USDT |
0.1341 USDT |
0.1512 USDT |
| 2023-11-19 |
0.1281 USDT |
1,555,453.6480 |
0.1259 USDT |
0.1248 USDT |
0.1267 USDT |
0.1346 USDT |
| 2023-11-18 |
0.1267 USDT |
2,273,284.8631 |
0.1284 USDT |
0.1239 USDT |
0.1249 USDT |
0.1247 USDT |
| 2023-11-17 |
0.1291 USDT |
3,081,750.6970 |
0.1273 USDT |
0.1211 USDT |
0.1258 USDT |
0.1267 USDT |
| 2023-11-16 |
0.1360 USDT |
2,597,724.9478 |
0.1316 USDT |
0.1303 USDT |
0.1314 USDT |
0.1306 USDT |
| 2023-11-15 |
0.1284 USDT |
2,313,122.9836 |
0.1222 USDT |
0.1221 USDT |
0.1243 USDT |
0.1306 USDT |
| 2023-11-14 |
0.1247 USDT |
2,232,006.9251 |
0.1202 USDT |
0.1178 USDT |
0.1206 USDT |
0.1239 USDT |
| 2023-11-13 |
0.1309 USDT |
2,040,528.3544 |
0.1351 USDT |
0.1205 USDT |
0.1216 USDT |
0.1216 USDT |
| 2023-11-12 |
0.1291 USDT |
2,964,370.4508 |
0.1280 USDT |
0.1188 USDT |
0.1209 USDT |
0.1384 USDT |
| 2023-11-11 |
0.1383 USDT |
2,360,846.7222 |
0.1406 USDT |
0.1308 USDT |
0.1363 USDT |
0.1314 USDT |
| 2023-11-10 |
0.1276 USDT |
3,621,804.5748 |
0.1042 USDT |
0.0937 USDT |
0.1050 USDT |
0.1375 USDT |
| 2023-11-09 |
0.1057 USDT |
3,910,109.5085 |
0.1080 USDT |
0.0960 USDT |
0.0988 USDT |
0.0988 USDT |
| 2023-11-08 |
0.1109 USDT |
4,937,472.5310 |
0.1180 USDT |
0.1017 USDT |
0.1066 USDT |
0.1076 USDT |
| 2023-11-07 |
0.1051 USDT |
5,023,494.1635 |
0.1023 USDT |
0.1001 USDT |
0.1021 USDT |
0.1128 USDT |
| 2023-11-06 |
0.1000 USDT |
4,922,324.3690 |
0.0981 USDT |
0.0958 USDT |
0.0970 USDT |
0.1023 USDT |
| 2023-11-05 |
0.0963 USDT |
2,771,703.8330 |
0.0939 USDT |
0.0939 USDT |
0.0941 USDT |
0.0994 USDT |
| 2023-11-04 |
0.0940 USDT |
4,190,019.0792 |
0.0940 USDT |
0.0910 USDT |
0.0929 USDT |
0.0941 USDT |
| 2023-11-03 |
0.0923 USDT |
5,206,656.5236 |
0.0924 USDT |
0.0890 USDT |
0.0906 USDT |
0.0936 USDT |
| 2023-11-02 |
0.0910 USDT |
6,316,788.2390 |
0.0905 USDT |
0.0882 USDT |
0.0896 USDT |
0.0921 USDT |
| 2023-11-01 |
0.0883 USDT |
4,313,328.4638 |
0.0874 USDT |
0.0870 USDT |
0.0874 USDT |
0.0890 USDT |
| 2023-10-31 |
0.0891 USDT |
4,211,873.0687 |
0.0894 USDT |
0.0866 USDT |
0.0872 USDT |
0.0871 USDT |
| 2023-10-30 |
0.0883 USDT |
3,422,927.6656 |
0.0876 USDT |
0.0866 USDT |
0.0876 USDT |
0.0883 USDT |
| 2023-10-29 |
0.0870 USDT |
1,649,875.8286 |
0.0852 USDT |
0.0851 USDT |
0.0859 USDT |
0.0868 USDT |
| 2023-10-28 |
0.0852 USDT |
2,221,637.7376 |
0.0844 USDT |
0.0835 USDT |
0.0840 USDT |
0.0856 USDT |
| 2023-10-27 |
0.0839 USDT |
2,343,332.1294 |
0.0844 USDT |
0.0820 USDT |
0.0831 USDT |
0.0843 USDT |
| 2023-10-26 |
0.0878 USDT |
3,238,564.6189 |
0.0914 USDT |
0.0759 USDT |
0.0843 USDT |
0.0841 USDT |
| 2023-10-25 |
0.0915 USDT |
2,526,295.8089 |
0.0904 USDT |
0.0860 USDT |
0.0904 USDT |
0.0925 USDT |
| 2023-10-24 |
0.0942 USDT |
3,555,870.5645 |
0.0926 USDT |
0.0882 USDT |
0.0910 USDT |
0.0905 USDT |
| 2023-10-23 |
0.0960 USDT |
2,729,521.4634 |
0.1054 USDT |
0.0898 USDT |
0.0927 USDT |
0.0929 USDT |
| 2023-10-22 |
0.0956 USDT |
1,522,775.8951 |
0.0901 USDT |
0.0880 USDT |
0.0900 USDT |
0.1012 USDT |
| 2023-10-21 |
0.0951 USDT |
1,333,297.7409 |
0.1005 USDT |
0.0879 USDT |
0.0896 USDT |
0.0902 USDT |
| 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 |