Identifier on Huobi: vrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
0.0567 USDT |
74,498,412.5954 |
0.0561 USDT |
0.0545 USDT |
0.0555 USDT |
0.0584 USDT |
| 2022-05-21 |
0.0541 USDT |
72,503,068.4085 |
0.0546 USDT |
0.0530 USDT |
0.0538 USDT |
0.0548 USDT |
| 2022-05-20 |
0.0574 USDT |
92,305,203.6782 |
0.0595 USDT |
0.0532 USDT |
0.0554 USDT |
0.0553 USDT |
| 2022-05-19 |
0.0558 USDT |
83,687,717.8121 |
0.0545 USDT |
0.0530 USDT |
0.0554 USDT |
0.0585 USDT |
| 2022-05-18 |
0.0631 USDT |
67,659,378.7472 |
0.0668 USDT |
0.0549 USDT |
0.0565 USDT |
0.0564 USDT |
| 2022-05-17 |
0.0665 USDT |
62,371,092.9611 |
0.0638 USDT |
0.0634 USDT |
0.0651 USDT |
0.0667 USDT |
| 2022-05-16 |
0.0657 USDT |
95,576,461.4238 |
0.0713 USDT |
0.0594 USDT |
0.0656 USDT |
0.0666 USDT |
| 2022-05-15 |
0.0583 USDT |
68,183,297.7708 |
0.0599 USDT |
0.0564 USDT |
0.0583 USDT |
0.0594 USDT |
| 2022-05-14 |
0.0581 USDT |
80,621,472.7974 |
0.0573 USDT |
0.0535 USDT |
0.0542 USDT |
0.0582 USDT |
| 2022-05-13 |
0.0521 USDT |
195,167,626.4274 |
0.0330 USDT |
0.0327 USDT |
0.0352 USDT |
0.0655 USDT |
| 2022-05-12 |
0.0287 USDT |
193,923,005.9692 |
0.0358 USDT |
0.0229 USDT |
0.0249 USDT |
0.0330 USDT |
| 2022-05-11 |
0.0502 USDT |
122,786,687.3541 |
0.0618 USDT |
0.0357 USDT |
0.0374 USDT |
0.0364 USDT |
| 2022-05-10 |
0.0597 USDT |
76,868,781.2376 |
0.0545 USDT |
0.0545 USDT |
0.0557 USDT |
0.0621 USDT |
| 2022-05-09 |
0.0635 USDT |
78,650,863.1021 |
0.0701 USDT |
0.0550 USDT |
0.0574 USDT |
0.0568 USDT |
| 2022-05-08 |
0.0707 USDT |
53,719,104.5659 |
0.0728 USDT |
0.0682 USDT |
0.0699 USDT |
0.0702 USDT |
| 2022-05-07 |
0.0755 USDT |
47,364,809.6365 |
0.0775 USDT |
0.0741 USDT |
0.0747 USDT |
0.0743 USDT |
| 2022-05-06 |
0.0814 USDT |
57,868,011.7135 |
0.0866 USDT |
0.0766 USDT |
0.0783 USDT |
0.0788 USDT |
| 2022-05-05 |
0.0899 USDT |
90,473,730.3716 |
0.0967 USDT |
0.0791 USDT |
0.0809 USDT |
0.0852 USDT |
| 2022-05-04 |
0.0936 USDT |
64,472,870.6349 |
0.0933 USDT |
0.0901 USDT |
0.0909 USDT |
0.0974 USDT |
| 2022-05-03 |
0.0966 USDT |
53,486,262.2437 |
0.0983 USDT |
0.0923 USDT |
0.0930 USDT |
0.0928 USDT |
| 2022-05-02 |
0.1072 USDT |
44,680,862.7949 |
0.1125 USDT |
0.0958 USDT |
0.0993 USDT |
0.1006 USDT |
| 2022-05-01 |
0.1134 USDT |
70,991,330.3821 |
0.1148 USDT |
0.1114 USDT |
0.1129 USDT |
0.1114 USDT |
| 2022-04-30 |
0.1210 USDT |
80,397,100.9697 |
0.1158 USDT |
0.1155 USDT |
0.1167 USDT |
0.1157 USDT |
| 2022-04-29 |
0.1275 USDT |
51,687,827.0165 |
0.1285 USDT |
0.1149 USDT |
0.1168 USDT |
0.1179 USDT |
| 2022-04-28 |
0.1284 USDT |
73,057,783.9145 |
0.1229 USDT |
0.1229 USDT |
0.1236 USDT |
0.1311 USDT |
| 2022-04-27 |
0.1271 USDT |
74,265,870.4900 |
0.1286 USDT |
0.1241 USDT |
0.1254 USDT |
0.1241 USDT |
| 2022-04-26 |
0.1319 USDT |
64,690,062.3819 |
0.1318 USDT |
0.1263 USDT |
0.1270 USDT |
0.1269 USDT |
| 2022-04-25 |
0.1293 USDT |
77,885,893.6765 |
0.1330 USDT |
0.1263 USDT |
0.1281 USDT |
0.1301 USDT |
| 2022-04-24 |
0.1345 USDT |
86,877,392.3679 |
0.1381 USDT |
0.1311 USDT |
0.1325 USDT |
0.1317 USDT |
| 2022-04-23 |
0.1405 USDT |
56,871,974.5806 |
0.1456 USDT |
0.1375 USDT |
0.1396 USDT |
0.1382 USDT |
| 2022-04-22 |
0.1493 USDT |
44,490,787.0757 |
0.1505 USDT |
0.1468 USDT |
0.1481 USDT |
0.1480 USDT |
| 2022-04-21 |
0.1536 USDT |
50,785,842.9905 |
0.1493 USDT |
0.1486 USDT |
0.1503 USDT |
0.1545 USDT |
| 2022-04-20 |
0.1521 USDT |
54,400,724.8392 |
0.1534 USDT |
0.1487 USDT |
0.1504 USDT |
0.1495 USDT |
| 2022-04-19 |
0.1537 USDT |
62,006,929.7943 |
0.1546 USDT |
0.1381 USDT |
0.1530 USDT |
0.1528 USDT |
| 2022-04-18 |
0.1473 USDT |
62,867,267.9031 |
0.1537 USDT |
0.1407 USDT |
0.1431 USDT |
0.1529 USDT |
| 2022-04-17 |
0.1547 USDT |
52,646,478.3100 |
0.1454 USDT |
0.1443 USDT |
0.1459 USDT |
0.1604 USDT |
| 2022-04-16 |
0.1444 USDT |
71,001,479.8362 |
0.1424 USDT |
0.1387 USDT |
0.1413 USDT |
0.1458 USDT |
| 2022-04-15 |
0.1429 USDT |
70,569,602.5193 |
0.1467 USDT |
0.1386 USDT |
0.1407 USDT |
0.1411 USDT |
| 2022-04-14 |
0.1441 USDT |
75,762,718.4087 |
0.1390 USDT |
0.1369 USDT |
0.1402 USDT |
0.1481 USDT |
| 2022-04-13 |
0.1299 USDT |
69,282,755.3664 |
0.1225 USDT |
0.0901 USDT |
0.1249 USDT |
0.1363 USDT |
| 2022-04-12 |
0.1277 USDT |
66,882,907.4553 |
0.1236 USDT |
0.1213 USDT |
0.1235 USDT |
0.1245 USDT |
| 2022-04-11 |
0.1381 USDT |
61,343,843.5028 |
0.1467 USDT |
0.1252 USDT |
0.1289 USDT |
0.1266 USDT |
| 2022-04-10 |
0.1500 USDT |
65,178,659.8578 |
0.1456 USDT |
0.1449 USDT |
0.1477 USDT |
0.1493 USDT |
| 2022-04-09 |
0.1520 USDT |
67,283,968.4943 |
0.1563 USDT |
0.1429 USDT |
0.1459 USDT |
0.1447 USDT |
| 2022-04-08 |
0.1683 USDT |
41,348,729.8421 |
0.1674 USDT |
0.1600 USDT |
0.1664 USDT |
0.1702 USDT |
| 2022-04-07 |
0.1644 USDT |
59,170,376.6624 |
0.1681 USDT |
0.1594 USDT |
0.1625 USDT |
0.1677 USDT |
| 2022-04-06 |
0.1777 USDT |
27,899,442.3655 |
0.1907 USDT |
0.1631 USDT |
0.1699 USDT |
0.1684 USDT |
| 2022-04-05 |
0.1958 USDT |
20,975,614.9266 |
0.1944 USDT |
0.1883 USDT |
0.1940 USDT |
0.1919 USDT |
| 2022-04-04 |
0.1963 USDT |
27,862,710.9678 |
0.2055 USDT |
0.1889 USDT |
0.1910 USDT |
0.1899 USDT |
| 2022-04-03 |
0.2010 USDT |
13,779,704.2730 |
0.1975 USDT |
0.1897 USDT |
0.1928 USDT |
0.2068 USDT |