Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
0.2537 USDT |
2,019,454.4696 |
0.2594 USDT |
0.2490 USDT |
0.2518 USDT |
0.2490 USDT |
| 2024-01-08 |
0.2544 USDT |
2,314,071.4064 |
0.2553 USDT |
0.2501 USDT |
0.2510 USDT |
0.2575 USDT |
| 2024-01-07 |
0.2702 USDT |
6,334,655.8338 |
0.2776 USDT |
0.2461 USDT |
0.2532 USDT |
0.2573 USDT |
| 2024-01-06 |
0.2880 USDT |
11,866,972.9463 |
0.2960 USDT |
0.2740 USDT |
0.2789 USDT |
0.2797 USDT |
| 2024-01-05 |
0.3052 USDT |
10,637,814.3339 |
0.3177 USDT |
0.2894 USDT |
0.2954 USDT |
0.2929 USDT |
| 2024-01-04 |
0.3128 USDT |
6,827,175.5016 |
0.3051 USDT |
0.2736 USDT |
0.3051 USDT |
0.3178 USDT |
| 2024-01-03 |
0.3296 USDT |
9,482.9780 |
0.3371 USDT |
0.3014 USDT |
0.3056 USDT |
0.3056 USDT |
| 2024-01-02 |
0.3504 USDT |
7,352.2972 |
0.3448 USDT |
0.3371 USDT |
0.3371 USDT |
0.3454 USDT |
| 2024-01-01 |
0.3426 USDT |
2,226.2854 |
0.3432 USDT |
0.3371 USDT |
0.3371 USDT |
0.3375 USDT |
| 2023-12-31 |
0.3473 USDT |
3,043.7323 |
0.3514 USDT |
0.3373 USDT |
0.3395 USDT |
0.3594 USDT |
| 2023-12-30 |
0.3462 USDT |
2,636.9028 |
0.3483 USDT |
0.3364 USDT |
0.3364 USDT |
0.3514 USDT |
| 2023-12-29 |
0.3723 USDT |
1,173,416.3568 |
0.3900 USDT |
0.3524 USDT |
0.3527 USDT |
0.3527 USDT |
| 2023-12-28 |
0.3866 USDT |
3,427,984.4076 |
0.3670 USDT |
0.3639 USDT |
0.3695 USDT |
0.3896 USDT |
| 2023-12-27 |
0.3569 USDT |
2,855,838.3157 |
0.3273 USDT |
0.3250 USDT |
0.3305 USDT |
0.3564 USDT |
| 2023-12-26 |
0.3312 USDT |
4,263,883.2825 |
0.3391 USDT |
0.3182 USDT |
0.3275 USDT |
0.3254 USDT |
| 2023-12-25 |
0.3383 USDT |
3,924,840.3964 |
0.3401 USDT |
0.3271 USDT |
0.3358 USDT |
0.3372 USDT |
| 2023-12-24 |
0.3483 USDT |
3,556,758.2656 |
0.3629 USDT |
0.3353 USDT |
0.3405 USDT |
0.3439 USDT |
| 2023-12-23 |
0.3547 USDT |
3,464,066.4982 |
0.3597 USDT |
0.3476 USDT |
0.3515 USDT |
0.3575 USDT |
| 2023-12-22 |
0.3394 USDT |
2,882,530.3567 |
0.3378 USDT |
0.3265 USDT |
0.3322 USDT |
0.3475 USDT |
| 2023-12-21 |
0.3224 USDT |
4,098,104.5684 |
0.2959 USDT |
0.2958 USDT |
0.3027 USDT |
0.3373 USDT |
| 2023-12-20 |
0.3043 USDT |
4,542,590.4421 |
0.2989 USDT |
0.2959 USDT |
0.3024 USDT |
0.3002 USDT |
| 2023-12-19 |
0.3029 USDT |
4,253,861.4153 |
0.2923 USDT |
0.2909 USDT |
0.2957 USDT |
0.2992 USDT |
| 2023-12-18 |
0.2964 USDT |
2,692,774.1873 |
0.3185 USDT |
0.2800 USDT |
0.2870 USDT |
0.2871 USDT |
| 2023-12-17 |
0.3212 USDT |
3,343,118.7246 |
0.3221 USDT |
0.3121 USDT |
0.3193 USDT |
0.3217 USDT |
| 2023-12-16 |
0.3219 USDT |
3,803,556.1098 |
0.3258 USDT |
0.3101 USDT |
0.3176 USDT |
0.3284 USDT |
| 2023-12-15 |
0.3380 USDT |
3,153,240.4919 |
0.3474 USDT |
0.3157 USDT |
0.3299 USDT |
0.3210 USDT |
| 2023-12-14 |
0.3591 USDT |
3,507,690.4092 |
0.3615 USDT |
0.3432 USDT |
0.3534 USDT |
0.3533 USDT |
| 2023-12-13 |
0.3495 USDT |
2,752,773.0452 |
0.3693 USDT |
0.3121 USDT |
0.3304 USDT |
0.3620 USDT |
| 2023-12-12 |
0.3722 USDT |
2,738,185.5774 |
0.3807 USDT |
0.3576 USDT |
0.3666 USDT |
0.3664 USDT |
| 2023-12-11 |
0.3880 USDT |
3,312,950.8485 |
0.4075 USDT |
0.3677 USDT |
0.3802 USDT |
0.3809 USDT |
| 2023-12-10 |
0.4023 USDT |
2,694,515.3315 |
0.4010 USDT |
0.3926 USDT |
0.3984 USDT |
0.4065 USDT |
| 2023-12-09 |
0.4000 USDT |
3,550,082.0057 |
0.4075 USDT |
0.3807 USDT |
0.3936 USDT |
0.4012 USDT |
| 2023-12-08 |
0.4091 USDT |
2,709,213.9382 |
0.4000 USDT |
0.3807 USDT |
0.3942 USDT |
0.3989 USDT |
| 2023-12-07 |
0.3867 USDT |
73,780.4461 |
0.3809 USDT |
0.3737 USDT |
0.3798 USDT |
0.4036 USDT |
| 2023-12-06 |
0.4040 USDT |
87,668.5743 |
0.4002 USDT |
0.3736 USDT |
0.3736 USDT |
0.3822 USDT |
| 2023-12-05 |
0.3946 USDT |
47,457.0319 |
0.4049 USDT |
0.3715 USDT |
0.3808 USDT |
0.4080 USDT |
| 2023-12-04 |
0.4197 USDT |
80,350.1177 |
0.4245 USDT |
0.3983 USDT |
0.4067 USDT |
0.4067 USDT |
| 2023-12-03 |
0.4077 USDT |
82,569.5329 |
0.4001 USDT |
0.3900 USDT |
0.3904 USDT |
0.4241 USDT |
| 2023-12-02 |
0.3874 USDT |
49,519.2294 |
0.3917 USDT |
0.3605 USDT |
0.3742 USDT |
0.3905 USDT |
| 2023-12-01 |
0.3778 USDT |
81,967.1212 |
0.4000 USDT |
0.3480 USDT |
0.3646 USDT |
0.3825 USDT |
| 2023-11-30 |
0.3787 USDT |
163,819.1564 |
0.3770 USDT |
0.3424 USDT |
0.3586 USDT |
0.3700 USDT |
| 2023-11-29 |
0.4303 USDT |
102,327.2566 |
0.4400 USDT |
0.3800 USDT |
0.3957 USDT |
0.4090 USDT |
| 2023-11-28 |
0.4357 USDT |
44,110,838.0920 |
0.4500 USDT |
0.3770 USDT |
0.4175 USDT |
0.4596 USDT |
| 2023-11-27 |
0.4115 USDT |
198,269.3365 |
0.4300 USDT |
0.3537 USDT |
0.3900 USDT |
0.4240 USDT |
| 2023-11-26 |
0.3652 USDT |
2,641,927.7880 |
0.3248 USDT |
0.3060 USDT |
0.3184 USDT |
0.4150 USDT |
| 2023-11-25 |
0.3126 USDT |
7,097,671.8468 |
0.3117 USDT |
0.2955 USDT |
0.3053 USDT |
0.3027 USDT |
| 2023-11-24 |
0.2974 USDT |
955,177.0817 |
0.2696 USDT |
0.2688 USDT |
0.2696 USDT |
0.3130 USDT |
| 2023-11-23 |
0.2539 USDT |
34,581,495.6225 |
0.2403 USDT |
0.2401 USDT |
0.2554 USDT |
0.2703 USDT |
| 2023-11-22 |
0.2812 USDT |
1,086,266.6180 |
0.2309 USDT |
0.2056 USDT |
0.2311 USDT |
0.2455 USDT |
| 2023-11-21 |
0.2546 USDT |
1,433,299.1267 |
0.1000 USDT |
0.1000 USDT |
0.2386 USDT |
0.2541 USDT |