Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0574 USDT |
3,911,553.9505 |
0.0566 USDT |
0.0557 USDT |
0.0571 USDT |
0.0568 USDT |
| 2024-11-03 |
0.0592 USDT |
4,487,136.5236 |
0.0603 USDT |
0.0558 USDT |
0.0578 USDT |
0.0574 USDT |
| 2024-11-02 |
0.0606 USDT |
3,990,199.5707 |
0.0586 USDT |
0.0583 USDT |
0.0591 USDT |
0.0627 USDT |
| 2024-11-01 |
0.0593 USDT |
4,827,261.5415 |
0.0603 USDT |
0.0579 USDT |
0.0593 USDT |
0.0591 USDT |
| 2024-10-31 |
0.0627 USDT |
3,524,458.8116 |
0.0629 USDT |
0.0616 USDT |
0.0627 USDT |
0.0622 USDT |
| 2024-10-30 |
0.0618 USDT |
3,239,598.7940 |
0.0617 USDT |
0.0607 USDT |
0.0620 USDT |
0.0617 USDT |
| 2024-10-29 |
0.0623 USDT |
4,065,291.7744 |
0.0662 USDT |
0.0591 USDT |
0.0608 USDT |
0.0611 USDT |
| 2024-10-28 |
0.0618 USDT |
4,330,851.8915 |
0.0615 USDT |
0.0575 USDT |
0.0596 USDT |
0.0665 USDT |
| 2024-10-27 |
0.0617 USDT |
3,977,655.3526 |
0.0648 USDT |
0.0594 USDT |
0.0607 USDT |
0.0614 USDT |
| 2024-10-26 |
0.0609 USDT |
6,078,238.4362 |
0.0594 USDT |
0.0583 USDT |
0.0592 USDT |
0.0654 USDT |
| 2024-10-25 |
0.0617 USDT |
3,561,497.7160 |
0.0621 USDT |
0.0602 USDT |
0.0608 USDT |
0.0605 USDT |
| 2024-10-24 |
0.0635 USDT |
5,067,354.6445 |
0.0639 USDT |
0.0616 USDT |
0.0626 USDT |
0.0627 USDT |
| 2024-10-23 |
0.0652 USDT |
3,405,302.1967 |
0.0645 USDT |
0.0612 USDT |
0.0623 USDT |
0.0619 USDT |
| 2024-10-22 |
0.0632 USDT |
4,690,885.3678 |
0.0644 USDT |
0.0620 USDT |
0.0629 USDT |
0.0640 USDT |
| 2024-10-21 |
0.0672 USDT |
2,780,728.9121 |
0.0674 USDT |
0.0629 USDT |
0.0643 USDT |
0.0639 USDT |
| 2024-10-20 |
0.0642 USDT |
2,038,069.3843 |
0.0640 USDT |
0.0625 USDT |
0.0628 USDT |
0.0672 USDT |
| 2024-10-19 |
0.0638 USDT |
3,333,546.1947 |
0.0631 USDT |
0.0623 USDT |
0.0630 USDT |
0.0687 USDT |
| 2024-10-18 |
0.0628 USDT |
2,570,602.4542 |
0.0628 USDT |
0.0618 USDT |
0.0627 USDT |
0.0625 USDT |
| 2024-10-17 |
0.0660 USDT |
3,009,696.4262 |
0.0679 USDT |
0.0617 USDT |
0.0631 USDT |
0.0631 USDT |
| 2024-10-16 |
0.0660 USDT |
5,218,482.4436 |
0.0642 USDT |
0.0619 USDT |
0.0626 USDT |
0.0670 USDT |
| 2024-10-15 |
0.0656 USDT |
5,246,069.1268 |
0.0685 USDT |
0.0626 USDT |
0.0644 USDT |
0.0646 USDT |
| 2024-10-14 |
0.0643 USDT |
1,372,372.8082 |
0.0642 USDT |
0.0639 USDT |
0.0645 USDT |
0.0642 USDT |
| 2024-10-13 |
0.0658 USDT |
3,020,495.4653 |
0.0691 USDT |
0.0631 USDT |
0.0639 USDT |
0.0648 USDT |
| 2024-10-12 |
0.0666 USDT |
8,121,626.2256 |
0.0650 USDT |
0.0647 USDT |
0.0649 USDT |
0.0690 USDT |
| 2024-10-11 |
0.0660 USDT |
4,327,660.6624 |
0.0658 USDT |
0.0646 USDT |
0.0652 USDT |
0.0652 USDT |
| 2024-10-10 |
0.0672 USDT |
8,613,812.9656 |
0.0679 USDT |
0.0651 USDT |
0.0659 USDT |
0.0665 USDT |
| 2024-10-09 |
0.0680 USDT |
9,074,947.2447 |
0.0682 USDT |
0.0662 USDT |
0.0670 USDT |
0.0667 USDT |
| 2024-10-08 |
0.0683 USDT |
8,193,070.8835 |
0.0694 USDT |
0.0655 USDT |
0.0665 USDT |
0.0683 USDT |
| 2024-10-07 |
0.0749 USDT |
7,755,353.1053 |
0.0739 USDT |
0.0731 USDT |
0.0741 USDT |
0.0735 USDT |
| 2024-10-06 |
0.0731 USDT |
2,468,107.8682 |
0.0731 USDT |
0.0721 USDT |
0.0728 USDT |
0.0740 USDT |
| 2024-10-05 |
0.0744 USDT |
5,613,992.7470 |
0.0736 USDT |
0.0730 USDT |
0.0736 USDT |
0.0733 USDT |
| 2024-10-04 |
0.0747 USDT |
9,733,444.5600 |
0.0766 USDT |
0.0729 USDT |
0.0735 USDT |
0.0737 USDT |
| 2024-10-03 |
0.0780 USDT |
4,375,021.8446 |
0.0784 USDT |
0.0751 USDT |
0.0758 USDT |
0.0756 USDT |
| 2024-10-02 |
0.0785 USDT |
9,615,822.1298 |
0.0778 USDT |
0.0771 USDT |
0.0784 USDT |
0.0787 USDT |
| 2024-10-01 |
0.0799 USDT |
11,428,947.0152 |
0.0805 USDT |
0.0771 USDT |
0.0786 USDT |
0.0783 USDT |
| 2024-09-30 |
0.0809 USDT |
5,869,119.3477 |
0.0806 USDT |
0.0803 USDT |
0.0807 USDT |
0.0813 USDT |
| 2024-09-29 |
0.0800 USDT |
7,251,848.8512 |
0.0788 USDT |
0.0783 USDT |
0.0789 USDT |
0.0806 USDT |
| 2024-09-28 |
0.0799 USDT |
7,296,272.4058 |
0.0795 USDT |
0.0780 USDT |
0.0787 USDT |
0.0785 USDT |
| 2024-09-27 |
0.0788 USDT |
11,915,236.5597 |
0.0786 USDT |
0.0762 USDT |
0.0780 USDT |
0.0796 USDT |
| 2024-09-26 |
0.0769 USDT |
7,561,076.9671 |
0.0763 USDT |
0.0757 USDT |
0.0766 USDT |
0.0775 USDT |
| 2024-09-25 |
0.0762 USDT |
10,555,046.1604 |
0.0762 USDT |
0.0756 USDT |
0.0761 USDT |
0.0760 USDT |
| 2024-09-24 |
0.0769 USDT |
7,737,317.4305 |
0.0775 USDT |
0.0754 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-09-23 |
0.0764 USDT |
10,366,749.1546 |
0.0764 USDT |
0.0736 USDT |
0.0760 USDT |
0.0775 USDT |
| 2024-09-22 |
0.0775 USDT |
3,442,110.1100 |
0.0792 USDT |
0.0765 USDT |
0.0771 USDT |
0.0766 USDT |
| 2024-09-21 |
0.0776 USDT |
5,912,130.4648 |
0.0773 USDT |
0.0766 USDT |
0.0774 USDT |
0.0773 USDT |
| 2024-09-20 |
0.0774 USDT |
10,006,227.6894 |
0.0761 USDT |
0.0755 USDT |
0.0764 USDT |
0.0777 USDT |
| 2024-09-19 |
0.0740 USDT |
10,330,602.1898 |
0.0758 USDT |
0.0716 USDT |
0.0725 USDT |
0.0753 USDT |
| 2024-09-18 |
0.0756 USDT |
9,592,627.7218 |
0.0765 USDT |
0.0729 USDT |
0.0739 USDT |
0.0751 USDT |
| 2024-09-17 |
0.0757 USDT |
5,694,998.9277 |
0.0759 USDT |
0.0747 USDT |
0.0754 USDT |
0.0751 USDT |
| 2024-09-16 |
0.0765 USDT |
8,654,788.4362 |
0.0779 USDT |
0.0757 USDT |
0.0763 USDT |
0.0760 USDT |