Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.1912 USDT |
7,428,943.7700 |
0.1839 USDT |
0.1719 USDT |
0.1777 USDT |
0.2068 USDT |
| 2024-04-17 |
0.1945 USDT |
4,132,503.0856 |
0.2004 USDT |
0.1876 USDT |
0.1899 USDT |
0.1942 USDT |
| 2024-04-16 |
0.2111 USDT |
5,298,469.4671 |
0.2120 USDT |
0.2065 USDT |
0.2088 USDT |
0.2087 USDT |
| 2024-04-15 |
0.2178 USDT |
3,986,068.1808 |
0.2091 USDT |
0.2085 USDT |
0.2124 USDT |
0.2213 USDT |
| 2024-04-14 |
0.2111 USDT |
9,102,569.2911 |
0.2080 USDT |
0.2046 USDT |
0.2092 USDT |
0.2081 USDT |
| 2024-04-13 |
0.2230 USDT |
5,450,403.9406 |
0.2288 USDT |
0.2131 USDT |
0.2187 USDT |
0.2182 USDT |
| 2024-04-12 |
0.2388 USDT |
3,963,488.4538 |
0.2469 USDT |
0.2319 USDT |
0.2351 USDT |
0.2323 USDT |
| 2024-04-11 |
0.2473 USDT |
4,301,492.0202 |
0.2523 USDT |
0.2389 USDT |
0.2438 USDT |
0.2446 USDT |
| 2024-04-10 |
0.2584 USDT |
4,407,396.2798 |
0.2651 USDT |
0.2431 USDT |
0.2533 USDT |
0.2502 USDT |
| 2024-04-09 |
0.2719 USDT |
4,706,554.4724 |
0.2795 USDT |
0.2618 USDT |
0.2651 USDT |
0.2643 USDT |
| 2024-04-08 |
0.2651 USDT |
2,639,430.1987 |
0.2620 USDT |
0.2584 USDT |
0.2622 USDT |
0.2703 USDT |
| 2024-04-07 |
0.2701 USDT |
2,934,129.8936 |
0.2696 USDT |
0.2632 USDT |
0.2640 USDT |
0.2643 USDT |
| 2024-04-06 |
0.2636 USDT |
3,765,826.6863 |
0.2624 USDT |
0.2590 USDT |
0.2626 USDT |
0.2718 USDT |
| 2024-04-05 |
0.2656 USDT |
5,366,082.3711 |
0.2705 USDT |
0.2600 USDT |
0.2629 USDT |
0.2626 USDT |
| 2024-04-04 |
0.2673 USDT |
3,233,173.5338 |
0.2678 USDT |
0.2600 USDT |
0.2625 USDT |
0.2689 USDT |
| 2024-04-03 |
0.2684 USDT |
4,445,997.0347 |
0.2643 USDT |
0.2623 USDT |
0.2632 USDT |
0.2705 USDT |
| 2024-04-02 |
0.2733 USDT |
5,933,598.1092 |
0.2825 USDT |
0.2619 USDT |
0.2657 USDT |
0.2649 USDT |
| 2024-04-01 |
0.2878 USDT |
3,258,368.8821 |
0.2897 USDT |
0.2769 USDT |
0.2827 USDT |
0.2851 USDT |
| 2024-03-31 |
0.2854 USDT |
3,378,232.7590 |
0.2838 USDT |
0.2781 USDT |
0.2839 USDT |
0.2865 USDT |
| 2024-03-30 |
0.2853 USDT |
2,778,119.6615 |
0.2890 USDT |
0.2712 USDT |
0.2734 USDT |
0.2881 USDT |
| 2024-03-29 |
0.2975 USDT |
3,553,092.5431 |
0.2885 USDT |
0.2823 USDT |
0.2875 USDT |
0.2896 USDT |
| 2024-03-28 |
0.2780 USDT |
3,305,304.9715 |
0.2606 USDT |
0.2593 USDT |
0.2619 USDT |
0.2867 USDT |
| 2024-03-27 |
0.2814 USDT |
4,402,601.5663 |
0.2819 USDT |
0.2590 USDT |
0.2633 USDT |
0.2632 USDT |
| 2024-03-26 |
0.2978 USDT |
3,246,749.2161 |
0.2854 USDT |
0.2845 USDT |
0.2953 USDT |
0.2973 USDT |
| 2024-03-25 |
0.2828 USDT |
3,375,049.3869 |
0.2767 USDT |
0.2751 USDT |
0.2770 USDT |
0.2812 USDT |
| 2024-03-24 |
0.2662 USDT |
3,782,964.9801 |
0.2577 USDT |
0.2536 USDT |
0.2578 USDT |
0.2755 USDT |
| 2024-03-23 |
0.2672 USDT |
4,019,599.7582 |
0.2737 USDT |
0.2570 USDT |
0.2618 USDT |
0.2613 USDT |
| 2024-03-22 |
0.2869 USDT |
4,866,995.9143 |
0.2940 USDT |
0.2734 USDT |
0.2739 USDT |
0.2739 USDT |
| 2024-03-21 |
0.2905 USDT |
4,149,329.3341 |
0.2870 USDT |
0.2850 USDT |
0.2875 USDT |
0.2905 USDT |
| 2024-03-20 |
0.2845 USDT |
5,059,835.6646 |
0.2866 USDT |
0.2760 USDT |
0.2812 USDT |
0.2854 USDT |
| 2024-03-19 |
0.2949 USDT |
5,808,422.5188 |
0.3054 USDT |
0.2864 USDT |
0.2875 USDT |
0.2870 USDT |
| 2024-03-18 |
0.2980 USDT |
5,313,351.5290 |
0.2950 USDT |
0.2882 USDT |
0.2920 USDT |
0.3086 USDT |
| 2024-03-17 |
0.3018 USDT |
4,862,639.4646 |
0.3051 USDT |
0.2851 USDT |
0.2996 USDT |
0.2991 USDT |
| 2024-03-16 |
0.3171 USDT |
5,554,995.6468 |
0.3215 USDT |
0.3030 USDT |
0.3056 USDT |
0.3056 USDT |
| 2024-03-15 |
0.3095 USDT |
6,299,743.0114 |
0.3279 USDT |
0.2851 USDT |
0.3069 USDT |
0.3204 USDT |
| 2024-03-14 |
0.3403 USDT |
5,220,975.0742 |
0.3541 USDT |
0.3000 USDT |
0.3288 USDT |
0.3264 USDT |
| 2024-03-13 |
0.3522 USDT |
3,929,325.8087 |
0.3558 USDT |
0.3433 USDT |
0.3501 USDT |
0.3566 USDT |
| 2024-03-12 |
0.3644 USDT |
4,127,216.0245 |
0.3622 USDT |
0.3543 USDT |
0.3604 USDT |
0.3613 USDT |
| 2024-03-11 |
0.3542 USDT |
4,742,081.3043 |
0.3402 USDT |
0.3321 USDT |
0.3403 USDT |
0.3620 USDT |
| 2024-03-10 |
0.3477 USDT |
2,278,122.8293 |
0.3568 USDT |
0.3310 USDT |
0.3354 USDT |
0.3343 USDT |
| 2024-03-09 |
0.3698 USDT |
3,506,450.8431 |
0.3647 USDT |
0.3405 USDT |
0.3601 USDT |
0.3607 USDT |
| 2024-03-08 |
0.3457 USDT |
4,529,394.4220 |
0.3323 USDT |
0.3233 USDT |
0.3355 USDT |
0.3649 USDT |
| 2024-03-07 |
0.3301 USDT |
3,151,088.7831 |
0.3304 USDT |
0.3226 USDT |
0.3282 USDT |
0.3348 USDT |
| 2024-03-06 |
0.3108 USDT |
5,673,175.1706 |
0.2993 USDT |
0.2955 USDT |
0.3007 USDT |
0.3267 USDT |
| 2024-03-05 |
0.3124 USDT |
5,849,481.2346 |
0.3089 USDT |
0.3040 USDT |
0.3076 USDT |
0.3131 USDT |
| 2024-03-04 |
0.3211 USDT |
5,230,849.8124 |
0.3300 USDT |
0.3080 USDT |
0.3121 USDT |
0.3116 USDT |
| 2024-03-03 |
0.3417 USDT |
3,052,759.2051 |
0.3374 USDT |
0.3301 USDT |
0.3372 USDT |
0.3323 USDT |
| 2024-03-02 |
0.3296 USDT |
4,026,301.4318 |
0.3179 USDT |
0.3174 USDT |
0.3273 USDT |
0.3375 USDT |
| 2024-03-01 |
0.3364 USDT |
4,419,574.2541 |
0.3440 USDT |
0.3130 USDT |
0.3264 USDT |
0.3388 USDT |
| 2024-02-29 |
0.3649 USDT |
5,688,581.0006 |
0.3816 USDT |
0.3440 USDT |
0.3477 USDT |
0.3444 USDT |