Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0991 USDT |
235,019.5541 |
0.0991 USDT |
0.0983 USDT |
0.0996 USDT |
0.0990 USDT |
| 2024-12-22 |
0.0975 USDT |
1,244,434.3012 |
0.0974 USDT |
0.0957 USDT |
0.0974 USDT |
0.0979 USDT |
| 2024-12-21 |
0.0977 USDT |
3,067,917.8998 |
0.0955 USDT |
0.0925 USDT |
0.0992 USDT |
0.0985 USDT |
| 2024-12-20 |
0.0884 USDT |
4,104,698.5314 |
0.0887 USDT |
0.0861 USDT |
0.0887 USDT |
0.0899 USDT |
| 2024-12-19 |
0.0925 USDT |
4,983,665.9028 |
0.0954 USDT |
0.0891 USDT |
0.0917 USDT |
0.0916 USDT |
| 2024-12-18 |
0.0989 USDT |
3,873,382.4895 |
0.1025 USDT |
0.0952 USDT |
0.0973 USDT |
0.0964 USDT |
| 2024-12-17 |
0.1017 USDT |
2,420,430.3550 |
0.1025 USDT |
0.0998 USDT |
0.1018 USDT |
0.1032 USDT |
| 2024-12-16 |
0.0994 USDT |
3,298,769.0194 |
0.0965 USDT |
0.0963 USDT |
0.0974 USDT |
0.1024 USDT |
| 2024-12-15 |
0.0953 USDT |
2,987,701.3199 |
0.0954 USDT |
0.0935 USDT |
0.0952 USDT |
0.0956 USDT |
| 2024-12-14 |
0.0983 USDT |
2,317,945.0872 |
0.0997 USDT |
0.0951 USDT |
0.0980 USDT |
0.0954 USDT |
| 2024-12-13 |
0.0982 USDT |
4,519,374.2574 |
0.0970 USDT |
0.0954 USDT |
0.0975 USDT |
0.0994 USDT |
| 2024-12-12 |
0.0924 USDT |
2,302,893.8800 |
0.0861 USDT |
0.0858 USDT |
0.0871 USDT |
0.0931 USDT |
| 2024-12-11 |
0.0785 USDT |
4,120,384.8648 |
0.0784 USDT |
0.0764 USDT |
0.0780 USDT |
0.0799 USDT |
| 2024-12-10 |
0.0785 USDT |
8,489,962.6743 |
0.0797 USDT |
0.0755 USDT |
0.0770 USDT |
0.0770 USDT |
| 2024-12-09 |
0.0830 USDT |
2,416,796.0577 |
0.0820 USDT |
0.0813 USDT |
0.0826 USDT |
0.0822 USDT |
| 2024-12-08 |
0.0815 USDT |
3,480,814.9146 |
0.0819 USDT |
0.0804 USDT |
0.0814 USDT |
0.0821 USDT |
| 2024-12-07 |
0.0851 USDT |
4,877,086.7987 |
0.0847 USDT |
0.0831 USDT |
0.0844 USDT |
0.0831 USDT |
| 2024-12-06 |
0.0859 USDT |
5,141,244.0676 |
0.0857 USDT |
0.0840 USDT |
0.0856 USDT |
0.0854 USDT |
| 2024-12-05 |
0.0843 USDT |
4,010,346.5398 |
0.0844 USDT |
0.0828 USDT |
0.0838 USDT |
0.0838 USDT |
| 2024-12-04 |
0.0832 USDT |
3,464,476.3369 |
0.0840 USDT |
0.0822 USDT |
0.0834 USDT |
0.0832 USDT |
| 2024-12-03 |
0.0843 USDT |
4,811,540.1017 |
0.0853 USDT |
0.0819 USDT |
0.0837 USDT |
0.0835 USDT |
| 2024-12-02 |
0.0855 USDT |
5,032,372.4853 |
0.0868 USDT |
0.0824 USDT |
0.0848 USDT |
0.0851 USDT |
| 2024-12-01 |
0.0870 USDT |
3,096,380.5980 |
0.0867 USDT |
0.0849 USDT |
0.0873 USDT |
0.0870 USDT |
| 2024-11-30 |
0.0851 USDT |
2,661,636.4300 |
0.0839 USDT |
0.0831 USDT |
0.0848 USDT |
0.0858 USDT |
| 2024-11-29 |
0.0796 USDT |
2,465,162.8815 |
0.0794 USDT |
0.0784 USDT |
0.0798 USDT |
0.0807 USDT |
| 2024-11-28 |
0.0775 USDT |
3,215,786.0519 |
0.0767 USDT |
0.0760 USDT |
0.0776 USDT |
0.0776 USDT |
| 2024-11-27 |
0.0757 USDT |
5,278,655.4307 |
0.0753 USDT |
0.0731 USDT |
0.0745 USDT |
0.0776 USDT |
| 2024-11-26 |
0.0747 USDT |
5,699,717.8212 |
0.0741 USDT |
0.0718 USDT |
0.0745 USDT |
0.0743 USDT |
| 2024-11-25 |
0.0743 USDT |
5,878,355.6811 |
0.0739 USDT |
0.0727 USDT |
0.0743 USDT |
0.0751 USDT |
| 2024-11-24 |
0.0731 USDT |
3,721,778.4313 |
0.0723 USDT |
0.0712 USDT |
0.0723 USDT |
0.0722 USDT |
| 2024-11-23 |
0.0729 USDT |
4,882,293.2657 |
0.0736 USDT |
0.0711 USDT |
0.0720 USDT |
0.0725 USDT |
| 2024-11-22 |
0.0735 USDT |
5,175,466.2492 |
0.0718 USDT |
0.0703 USDT |
0.0729 USDT |
0.0727 USDT |
| 2024-11-21 |
0.0714 USDT |
2,819,914.3703 |
0.0734 USDT |
0.0699 USDT |
0.0714 USDT |
0.0710 USDT |
| 2024-11-20 |
0.0732 USDT |
4,361,967.8783 |
0.0726 USDT |
0.0714 USDT |
0.0730 USDT |
0.0726 USDT |
| 2024-11-19 |
0.0713 USDT |
6,018,466.3989 |
0.0702 USDT |
0.0692 USDT |
0.0706 USDT |
0.0724 USDT |
| 2024-11-18 |
0.0695 USDT |
4,980,086.7870 |
0.0672 USDT |
0.0667 USDT |
0.0692 USDT |
0.0695 USDT |
| 2024-11-17 |
0.0656 USDT |
3,110,783.6109 |
0.0635 USDT |
0.0632 USDT |
0.0643 USDT |
0.0668 USDT |
| 2024-11-16 |
0.0627 USDT |
3,409,546.6141 |
0.0614 USDT |
0.0610 USDT |
0.0626 USDT |
0.0625 USDT |
| 2024-11-15 |
0.0611 USDT |
6,826,012.0109 |
0.0608 USDT |
0.0572 USDT |
0.0611 USDT |
0.0610 USDT |
| 2024-11-14 |
0.0600 USDT |
7,726,595.2559 |
0.0590 USDT |
0.0583 USDT |
0.0594 USDT |
0.0603 USDT |
| 2024-11-13 |
0.0574 USDT |
3,417,286.8055 |
0.0574 USDT |
0.0564 USDT |
0.0574 USDT |
0.0567 USDT |
| 2024-11-12 |
0.0596 USDT |
6,709,962.1859 |
0.0589 USDT |
0.0580 USDT |
0.0592 USDT |
0.0591 USDT |
| 2024-11-11 |
0.0582 USDT |
7,098,618.6895 |
0.0592 USDT |
0.0561 USDT |
0.0575 USDT |
0.0595 USDT |
| 2024-11-10 |
0.0613 USDT |
5,096,882.0301 |
0.0598 USDT |
0.0596 USDT |
0.0605 USDT |
0.0613 USDT |
| 2024-11-09 |
0.0589 USDT |
5,626,621.0205 |
0.0574 USDT |
0.0570 USDT |
0.0577 USDT |
0.0604 USDT |
| 2024-11-08 |
0.0574 USDT |
4,461,255.8551 |
0.0570 USDT |
0.0565 USDT |
0.0573 USDT |
0.0579 USDT |
| 2024-11-07 |
0.0566 USDT |
3,181,660.9460 |
0.0567 USDT |
0.0554 USDT |
0.0565 USDT |
0.0572 USDT |
| 2024-11-06 |
0.0568 USDT |
6,100,979.1069 |
0.0550 USDT |
0.0543 USDT |
0.0554 USDT |
0.0570 USDT |
| 2024-11-05 |
0.0558 USDT |
4,038,430.2201 |
0.0562 USDT |
0.0544 USDT |
0.0557 USDT |
0.0555 USDT |
| 2024-11-04 |
0.0574 USDT |
3,911,553.9505 |
0.0566 USDT |
0.0557 USDT |
0.0571 USDT |
0.0568 USDT |