Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |