Identifier on Huobi: shrapusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-04-18 |
0.1773 USDT |
4,992,689.6514 |
0.1698 USDT |
0.1694 USDT |
0.1702 USDT |
0.1780 USDT |
2024-04-17 |
0.2006 USDT |
2,088,308.7599 |
0.2061 USDT |
0.1943 USDT |
0.1959 USDT |
0.1943 USDT |
2024-04-16 |
0.1933 USDT |
2,997,853.3260 |
0.1905 USDT |
0.1890 USDT |
0.1918 USDT |
0.1975 USDT |
2024-04-15 |
0.2131 USDT |
2,721,174.8243 |
0.2142 USDT |
0.2047 USDT |
0.2076 USDT |
0.2074 USDT |
2024-04-14 |
0.1987 USDT |
5,613,284.7915 |
0.1959 USDT |
0.1910 USDT |
0.1924 USDT |
0.2104 USDT |
2024-04-13 |
0.2141 USDT |
3,139,076.9805 |
0.2166 USDT |
0.2074 USDT |
0.2119 USDT |
0.2074 USDT |
2024-04-12 |
0.2310 USDT |
1,957,811.8608 |
0.2366 USDT |
0.2221 USDT |
0.2247 USDT |
0.2221 USDT |
2024-04-11 |
0.2403 USDT |
2,303,258.2347 |
0.2398 USDT |
0.2351 USDT |
0.2358 USDT |
0.2366 USDT |
2024-04-10 |
0.2446 USDT |
1,965,428.0419 |
0.2561 USDT |
0.2333 USDT |
0.2379 USDT |
0.2405 USDT |
2024-04-09 |
0.2537 USDT |
2,412,638.2414 |
0.2566 USDT |
0.2480 USDT |
0.2494 USDT |
0.2547 USDT |
2024-04-08 |
0.2539 USDT |
1,556,191.2587 |
0.2504 USDT |
0.2499 USDT |
0.2525 USDT |
0.2527 USDT |
2024-04-07 |
0.2550 USDT |
1,547,936.9392 |
0.2534 USDT |
0.2493 USDT |
0.2508 USDT |
0.2534 USDT |
2024-04-06 |
0.2514 USDT |
1,795,074.3724 |
0.2511 USDT |
0.2482 USDT |
0.2495 USDT |
0.2521 USDT |
2024-04-05 |
0.2578 USDT |
2,582,779.0016 |
0.2656 USDT |
0.2504 USDT |
0.2511 USDT |
0.2510 USDT |
2024-04-04 |
0.2681 USDT |
1,510,716.6022 |
0.2646 USDT |
0.2638 USDT |
0.2647 USDT |
0.2752 USDT |
2024-04-03 |
0.2687 USDT |
2,033,208.6988 |
0.2713 USDT |
0.2584 USDT |
0.2598 USDT |
0.2594 USDT |
2024-04-02 |
0.2625 USDT |
2,811,674.9125 |
0.2755 USDT |
0.2524 USDT |
0.2549 USDT |
0.2702 USDT |
2024-04-01 |
0.2694 USDT |
1,680,481.6591 |
0.2757 USDT |
0.2624 USDT |
0.2665 USDT |
0.2653 USDT |
2024-03-31 |
0.2798 USDT |
1,643,577.4019 |
0.2710 USDT |
0.2692 USDT |
0.2723 USDT |
0.2748 USDT |
2024-03-30 |
0.2771 USDT |
1,354,540.9309 |
0.2792 USDT |
0.2703 USDT |
0.2712 USDT |
0.2706 USDT |
2024-03-29 |
0.2795 USDT |
1,715,936.3329 |
0.2855 USDT |
0.2711 USDT |
0.2758 USDT |
0.2776 USDT |
2024-03-28 |
0.2800 USDT |
1,533,226.8052 |
0.2508 USDT |
0.2503 USDT |
0.2587 USDT |
0.2871 USDT |
2024-03-27 |
0.2598 USDT |
2,275,754.7275 |
0.2664 USDT |
0.2488 USDT |
0.2506 USDT |
0.2506 USDT |
2024-03-26 |
0.2865 USDT |
1,489,325.7455 |
0.2892 USDT |
0.2708 USDT |
0.2802 USDT |
0.2758 USDT |
2024-03-25 |
0.2783 USDT |
1,728,116.2417 |
0.2775 USDT |
0.2697 USDT |
0.2768 USDT |
0.2788 USDT |
2024-03-24 |
0.2752 USDT |
1,684,335.2672 |
0.2848 USDT |
0.2674 USDT |
0.2724 USDT |
0.2750 USDT |
2024-03-23 |
0.2837 USDT |
1,691,442.4148 |
0.2853 USDT |
0.2797 USDT |
0.2813 USDT |
0.2811 USDT |
2024-03-22 |
0.2865 USDT |
2,338,876.1360 |
0.2881 USDT |
0.2805 USDT |
0.2829 USDT |
0.2850 USDT |
2024-03-21 |
0.2901 USDT |
1,834,828.3903 |
0.2929 USDT |
0.2872 USDT |
0.2890 USDT |
0.2877 USDT |
2024-03-20 |
0.2742 USDT |
2,299,829.3338 |
0.2685 USDT |
0.2659 USDT |
0.2680 USDT |
0.2773 USDT |
2024-03-19 |
0.2760 USDT |
2,814,672.9204 |
0.3109 USDT |
0.2517 USDT |
0.2618 USDT |
0.2747 USDT |
2024-03-18 |
0.3159 USDT |
2,330,353.7014 |
0.3298 USDT |
0.2964 USDT |
0.3058 USDT |
0.3115 USDT |
2024-03-17 |
0.2997 USDT |
2,198,300.5180 |
0.2941 USDT |
0.2854 USDT |
0.2895 USDT |
0.3143 USDT |
2024-03-16 |
0.3119 USDT |
2,481,888.4888 |
0.3141 USDT |
0.2891 USDT |
0.2976 USDT |
0.2930 USDT |
2024-03-15 |
0.3168 USDT |
2,560,238.8547 |
0.3307 USDT |
0.3001 USDT |
0.3083 USDT |
0.3143 USDT |
2024-03-14 |
0.3425 USDT |
2,178,613.6458 |
0.3645 USDT |
0.3176 USDT |
0.3271 USDT |
0.3334 USDT |
2024-03-13 |
0.3413 USDT |
1,748,481.8778 |
0.3308 USDT |
0.3261 USDT |
0.3314 USDT |
0.3466 USDT |
2024-03-12 |
0.3362 USDT |
1,987,052.1176 |
0.3543 USDT |
0.3120 USDT |
0.3258 USDT |
0.3385 USDT |
2024-03-11 |
0.3510 USDT |
2,043,718.1302 |
0.3565 USDT |
0.3416 USDT |
0.3454 USDT |
0.3441 USDT |
2024-03-10 |
0.3717 USDT |
969,403.6525 |
0.3806 USDT |
0.3474 USDT |
0.3505 USDT |
0.3494 USDT |
2024-03-09 |
0.3487 USDT |
1,713,899.8663 |
0.3353 USDT |
0.3306 USDT |
0.3334 USDT |
0.3741 USDT |
2024-03-08 |
0.3123 USDT |
2,350,125.1251 |
0.2757 USDT |
0.2754 USDT |
0.2823 USDT |
0.3354 USDT |
2024-03-07 |
0.2934 USDT |
1,765,467.0542 |
0.2957 USDT |
0.2880 USDT |
0.2903 USDT |
0.2957 USDT |
2024-03-06 |
0.2890 USDT |
2,728,891.5990 |
0.2831 USDT |
0.2764 USDT |
0.2785 USDT |
0.2816 USDT |
2024-03-05 |
0.2824 USDT |
2,796,807.0947 |
0.2702 USDT |
0.2540 USDT |
0.2589 USDT |
0.2874 USDT |
2024-03-04 |
0.2633 USDT |
2,738,997.5447 |
0.2755 USDT |
0.2530 USDT |
0.2562 USDT |
0.2647 USDT |
2024-03-03 |
0.2712 USDT |
1,764,521.8689 |
0.2704 USDT |
0.2536 USDT |
0.2681 USDT |
0.2731 USDT |
2024-03-02 |
0.2652 USDT |
2,055,047.9936 |
0.2600 USDT |
0.2570 USDT |
0.2611 USDT |
0.2766 USDT |
2024-03-01 |
0.2665 USDT |
2,418,407.3777 |
0.2671 USDT |
0.2600 USDT |
0.2610 USDT |
0.2600 USDT |
2024-02-29 |
0.2808 USDT |
3,189,326.5691 |
0.2768 USDT |
0.2707 USDT |
0.2743 USDT |
0.2741 USDT |