Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.0781 USDT |
4,868,878.6632 |
0.0774 USDT |
0.0771 USDT |
0.0781 USDT |
0.0782 USDT |
| 2024-09-14 |
0.0784 USDT |
8,957,514.4838 |
0.0783 USDT |
0.0771 USDT |
0.0781 USDT |
0.0783 USDT |
| 2024-09-13 |
0.0805 USDT |
6,683,658.9763 |
0.0802 USDT |
0.0797 USDT |
0.0802 USDT |
0.0812 USDT |
| 2024-09-12 |
0.0802 USDT |
9,283,238.7392 |
0.0803 USDT |
0.0789 USDT |
0.0801 USDT |
0.0802 USDT |
| 2024-09-11 |
0.0800 USDT |
6,645,155.7004 |
0.0805 USDT |
0.0784 USDT |
0.0801 USDT |
0.0798 USDT |
| 2024-09-10 |
0.0793 USDT |
9,073,615.3731 |
0.0788 USDT |
0.0770 USDT |
0.0794 USDT |
0.0792 USDT |
| 2024-09-09 |
0.0769 USDT |
7,118,525.6263 |
0.0768 USDT |
0.0742 USDT |
0.0771 USDT |
0.0776 USDT |
| 2024-09-08 |
0.0770 USDT |
7,484,231.7515 |
0.0767 USDT |
0.0734 USDT |
0.0769 USDT |
0.0768 USDT |
| 2024-09-07 |
0.0783 USDT |
7,023,024.9601 |
0.0791 USDT |
0.0777 USDT |
0.0783 USDT |
0.0780 USDT |
| 2024-09-06 |
0.0792 USDT |
9,014,546.0033 |
0.0793 USDT |
0.0781 USDT |
0.0790 USDT |
0.0790 USDT |
| 2024-09-05 |
0.0798 USDT |
11,001,547.2287 |
0.0822 USDT |
0.0780 USDT |
0.0789 USDT |
0.0793 USDT |
| 2024-09-04 |
0.0837 USDT |
12,738,995.7447 |
0.0847 USDT |
0.0804 USDT |
0.0824 USDT |
0.0821 USDT |
| 2024-09-03 |
0.0912 USDT |
7,505,953.0582 |
0.0954 USDT |
0.0862 USDT |
0.0879 USDT |
0.0865 USDT |
| 2024-09-02 |
0.0912 USDT |
7,574,520.7672 |
0.0901 USDT |
0.0875 USDT |
0.0880 USDT |
0.0958 USDT |
| 2024-09-01 |
0.0906 USDT |
6,859,263.6799 |
0.0909 USDT |
0.0899 USDT |
0.0905 USDT |
0.0907 USDT |
| 2024-08-31 |
0.0909 USDT |
6,138,068.4486 |
0.0919 USDT |
0.0901 USDT |
0.0907 USDT |
0.0906 USDT |