Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
0.3990 USDT |
3,161,927.5980 |
0.3929 USDT |
0.3793 USDT |
0.3842 USDT |
0.3825 USDT |
| 2024-02-27 |
0.3817 USDT |
4,117,497.5046 |
0.3983 USDT |
0.3664 USDT |
0.3771 USDT |
0.3890 USDT |
| 2024-02-26 |
0.3908 USDT |
2,423,234.3528 |
0.3639 USDT |
0.3631 USDT |
0.3794 USDT |
0.3900 USDT |
| 2024-02-25 |
0.3501 USDT |
1,859,395.5892 |
0.3404 USDT |
0.3224 USDT |
0.3293 USDT |
0.3668 USDT |
| 2024-02-24 |
0.3255 USDT |
2,310,243.8371 |
0.2921 USDT |
0.2839 USDT |
0.2878 USDT |
0.3560 USDT |
| 2024-02-23 |
0.2860 USDT |
2,908,407.2334 |
0.2791 USDT |
0.2781 USDT |
0.2800 USDT |
0.2903 USDT |
| 2024-02-22 |
0.2651 USDT |
3,767,215.7909 |
0.2550 USDT |
0.2536 USDT |
0.2565 USDT |
0.2724 USDT |
| 2024-02-21 |
0.2597 USDT |
3,745,520.6244 |
0.2636 USDT |
0.2466 USDT |
0.2504 USDT |
0.2501 USDT |
| 2024-02-20 |
0.2710 USDT |
4,353,548.1978 |
0.2727 USDT |
0.2560 USDT |
0.2639 USDT |
0.2639 USDT |
| 2024-02-19 |
0.2758 USDT |
3,692,569.1779 |
0.2801 USDT |
0.2672 USDT |
0.2700 USDT |
0.2708 USDT |
| 2024-02-18 |
0.2731 USDT |
2,789,194.7166 |
0.2718 USDT |
0.2665 USDT |
0.2703 USDT |
0.2770 USDT |
| 2024-02-17 |
0.2468 USDT |
2,941,672.9929 |
0.2396 USDT |
0.2377 USDT |
0.2391 USDT |
0.2677 USDT |
| 2024-02-16 |
0.2410 USDT |
4,903,297.6643 |
0.2388 USDT |
0.2376 USDT |
0.2390 USDT |
0.2396 USDT |
| 2024-02-15 |
0.2440 USDT |
3,734,744.2940 |
0.2502 USDT |
0.2376 USDT |
0.2403 USDT |
0.2405 USDT |
| 2024-02-14 |
0.2465 USDT |
3,265,736.0902 |
0.2424 USDT |
0.2376 USDT |
0.2416 USDT |
0.2523 USDT |
| 2024-02-13 |
0.2421 USDT |
3,226,555.1183 |
0.2222 USDT |
0.2211 USDT |
0.2371 USDT |
0.2568 USDT |
| 2024-02-12 |
0.2285 USDT |
3,907,521.7415 |
0.2262 USDT |
0.2216 USDT |
0.2242 USDT |
0.2236 USDT |
| 2024-02-11 |
0.2308 USDT |
2,746,093.5176 |
0.2350 USDT |
0.2258 USDT |
0.2269 USDT |
0.2268 USDT |
| 2024-02-10 |
0.2399 USDT |
2,873,172.2541 |
0.2404 USDT |
0.2339 USDT |
0.2371 USDT |
0.2354 USDT |
| 2024-02-09 |
0.2487 USDT |
2,511,551.9287 |
0.2487 USDT |
0.2430 USDT |
0.2480 USDT |
0.2488 USDT |
| 2024-02-08 |
0.2479 USDT |
3,206,136.3880 |
0.2434 USDT |
0.2400 USDT |
0.2430 USDT |
0.2516 USDT |
| 2024-02-07 |
0.2287 USDT |
1,766,396.3318 |
0.2273 USDT |
0.2262 USDT |
0.2280 USDT |
0.2294 USDT |
| 2024-02-06 |
0.2280 USDT |
2,604,559.2057 |
0.2234 USDT |
0.2223 USDT |
0.2253 USDT |
0.2274 USDT |
| 2024-02-05 |
0.2290 USDT |
3,441,296.4343 |
0.2343 USDT |
0.2192 USDT |
0.2247 USDT |
0.2237 USDT |
| 2024-02-04 |
0.2293 USDT |
2,064,018.4122 |
0.2115 USDT |
0.2102 USDT |
0.2132 USDT |
0.2467 USDT |
| 2024-02-03 |
0.2223 USDT |
3,822,332.6150 |
0.2271 USDT |
0.2081 USDT |
0.2117 USDT |
0.2096 USDT |
| 2024-02-02 |
0.2311 USDT |
4,654,363.2146 |
0.2386 USDT |
0.2045 USDT |
0.2157 USDT |
0.2263 USDT |
| 2024-02-01 |
0.2375 USDT |
4,201,121.6844 |
0.2452 USDT |
0.2319 USDT |
0.2345 USDT |
0.2378 USDT |
| 2024-01-31 |
0.2487 USDT |
2,665,371.1879 |
0.2520 USDT |
0.2456 USDT |
0.2481 USDT |
0.2478 USDT |
| 2024-01-30 |
0.2543 USDT |
4,300,887.3980 |
0.2520 USDT |
0.2442 USDT |
0.2509 USDT |
0.2506 USDT |
| 2024-01-29 |
0.2538 USDT |
2,524,501.4277 |
0.2556 USDT |
0.2483 USDT |
0.2516 USDT |
0.2509 USDT |
| 2024-01-28 |
0.2545 USDT |
3,465,825.3709 |
0.2519 USDT |
0.2495 USDT |
0.2536 USDT |
0.2559 USDT |
| 2024-01-27 |
0.2542 USDT |
3,238,384.2518 |
0.2540 USDT |
0.2490 USDT |
0.2517 USDT |
0.2513 USDT |
| 2024-01-26 |
0.2548 USDT |
4,372,939.5810 |
0.2512 USDT |
0.2487 USDT |
0.2517 USDT |
0.2544 USDT |
| 2024-01-25 |
0.2582 USDT |
3,945,929.7900 |
0.2575 USDT |
0.2490 USDT |
0.2512 USDT |
0.2510 USDT |
| 2024-01-24 |
0.2601 USDT |
4,316,927.6131 |
0.2593 USDT |
0.2526 USDT |
0.2585 USDT |
0.2572 USDT |
| 2024-01-23 |
0.2674 USDT |
5,309,293.4764 |
0.2755 USDT |
0.2582 USDT |
0.2596 USDT |
0.2593 USDT |
| 2024-01-22 |
0.2802 USDT |
2,994,181.1884 |
0.2829 USDT |
0.2719 USDT |
0.2764 USDT |
0.2753 USDT |
| 2024-01-21 |
0.2871 USDT |
3,352,338.9125 |
0.2871 USDT |
0.2783 USDT |
0.2855 USDT |
0.2840 USDT |
| 2024-01-20 |
0.2869 USDT |
5,120,439.8228 |
0.2824 USDT |
0.2751 USDT |
0.2859 USDT |
0.2889 USDT |
| 2024-01-19 |
0.2845 USDT |
5,064,340.5032 |
0.2873 USDT |
0.2722 USDT |
0.2821 USDT |
0.2877 USDT |
| 2024-01-18 |
0.2884 USDT |
3,719,367.6878 |
0.2894 USDT |
0.2819 USDT |
0.2882 USDT |
0.2910 USDT |
| 2024-01-17 |
0.2915 USDT |
4,629,272.9013 |
0.2933 USDT |
0.2808 USDT |
0.2875 USDT |
0.2870 USDT |
| 2024-01-16 |
0.2983 USDT |
5,093,128.3714 |
0.2956 USDT |
0.2916 USDT |
0.2965 USDT |
0.2938 USDT |
| 2024-01-15 |
0.2926 USDT |
5,611,441.2520 |
0.2977 USDT |
0.2875 USDT |
0.2896 USDT |
0.2918 USDT |
| 2024-01-14 |
0.2959 USDT |
5,017,084.5793 |
0.2892 USDT |
0.2860 USDT |
0.2908 USDT |
0.2988 USDT |
| 2024-01-13 |
0.2915 USDT |
5,155,939.4043 |
0.2935 USDT |
0.2700 USDT |
0.2902 USDT |
0.2885 USDT |
| 2024-01-12 |
0.2964 USDT |
7,268,307.1581 |
0.2968 USDT |
0.2887 USDT |
0.2935 USDT |
0.2915 USDT |
| 2024-01-11 |
0.2955 USDT |
7,783,654.9802 |
0.2750 USDT |
0.2748 USDT |
0.2923 USDT |
0.2963 USDT |
| 2024-01-10 |
0.2542 USDT |
6,536,814.7177 |
0.2489 USDT |
0.2450 USDT |
0.2502 USDT |
0.2610 USDT |