Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3049 USDT |
3,535,714.0632 |
0.3045 USDT |
0.2838 USDT |
0.3003 USDT |
0.2995 USDT |
| 2024-11-22 |
0.3250 USDT |
11,739,586.7640 |
0.3553 USDT |
0.2737 USDT |
0.2810 USDT |
0.2796 USDT |
| 2024-11-21 |
0.4354 USDT |
5,406,280.1260 |
0.5605 USDT |
0.3434 USDT |
0.3559 USDT |
0.3528 USDT |
| 2024-11-20 |
0.4482 USDT |
5,037,249.0008 |
0.3253 USDT |
0.3158 USDT |
0.3609 USDT |
0.5768 USDT |
| 2024-11-19 |
0.3878 USDT |
4,410,577.7732 |
0.3120 USDT |
0.3093 USDT |
0.3414 USDT |
0.3411 USDT |
| 2024-11-18 |
0.3311 USDT |
7,950,544.9277 |
0.2637 USDT |
0.2472 USDT |
0.2534 USDT |
0.2990 USDT |
| 2024-11-17 |
0.2549 USDT |
4,398,977.2698 |
0.2571 USDT |
0.2358 USDT |
0.2430 USDT |
0.2610 USDT |
| 2024-11-16 |
0.2334 USDT |
5,693,310.3581 |
0.2203 USDT |
0.2190 USDT |
0.2257 USDT |
0.2501 USDT |
| 2024-11-15 |
0.2216 USDT |
9,625,162.2765 |
0.2225 USDT |
0.2135 USDT |
0.2178 USDT |
0.2198 USDT |
| 2024-11-14 |
0.2129 USDT |
11,664,477.2869 |
0.2043 USDT |
0.2019 USDT |
0.2064 USDT |
0.2187 USDT |
| 2024-11-13 |
0.2185 USDT |
6,318,368.6477 |
0.2166 USDT |
0.2093 USDT |
0.2142 USDT |
0.2245 USDT |
| 2024-11-12 |
0.2129 USDT |
10,380,339.3238 |
0.2164 USDT |
0.2067 USDT |
0.2123 USDT |
0.2123 USDT |
| 2024-11-11 |
0.2251 USDT |
11,268,984.0249 |
0.2251 USDT |
0.2211 USDT |
0.2232 USDT |
0.2242 USDT |
| 2024-11-10 |
0.2262 USDT |
8,013,507.4200 |
0.2309 USDT |
0.2224 USDT |
0.2259 USDT |
0.2253 USDT |
| 2024-11-09 |
0.2291 USDT |
8,352,462.4730 |
0.2285 USDT |
0.2267 USDT |
0.2285 USDT |
0.2310 USDT |
| 2024-11-08 |
0.2315 USDT |
6,282,108.8655 |
0.2321 USDT |
0.2271 USDT |
0.2300 USDT |
0.2306 USDT |
| 2024-11-07 |
0.2293 USDT |
4,433,760.6335 |
0.2330 USDT |
0.2260 USDT |
0.2280 USDT |
0.2264 USDT |
| 2024-11-06 |
0.2295 USDT |
7,916,409.6996 |
0.2311 USDT |
0.2257 USDT |
0.2285 USDT |
0.2291 USDT |
| 2024-11-05 |
0.2233 USDT |
6,191,602.2272 |
0.2206 USDT |
0.2192 USDT |
0.2216 USDT |
0.2245 USDT |
| 2024-11-04 |
0.2295 USDT |
5,282,514.3766 |
0.2312 USDT |
0.2239 USDT |
0.2266 USDT |
0.2262 USDT |
| 2024-11-03 |
0.2300 USDT |
6,407,726.0238 |
0.2295 USDT |
0.2212 USDT |
0.2298 USDT |
0.2303 USDT |
| 2024-11-02 |
0.2290 USDT |
6,286,638.3625 |
0.2226 USDT |
0.2145 USDT |
0.2272 USDT |
0.2305 USDT |
| 2024-11-01 |
0.2281 USDT |
7,208,167.5072 |
0.2318 USDT |
0.2169 USDT |
0.2185 USDT |
0.2176 USDT |
| 2024-10-31 |
0.2359 USDT |
5,071,211.7610 |
0.2358 USDT |
0.2314 USDT |
0.2345 USDT |
0.2334 USDT |
| 2024-10-30 |
0.2387 USDT |
4,756,131.4327 |
0.2393 USDT |
0.2340 USDT |
0.2376 USDT |
0.2392 USDT |
| 2024-10-29 |
0.2401 USDT |
6,159,043.3176 |
0.2317 USDT |
0.2307 USDT |
0.2373 USDT |
0.2384 USDT |
| 2024-10-28 |
0.2322 USDT |
6,575,913.5537 |
0.2339 USDT |
0.2261 USDT |
0.2295 USDT |
0.2310 USDT |
| 2024-10-27 |
0.2342 USDT |
3,201,907.3498 |
0.2363 USDT |
0.2308 USDT |
0.2327 USDT |
0.2322 USDT |
| 2024-10-26 |
0.2326 USDT |
8,754,693.9029 |
0.2329 USDT |
0.2264 USDT |
0.2292 USDT |
0.2359 USDT |
| 2024-10-25 |
0.2403 USDT |
5,208,597.2685 |
0.2466 USDT |
0.2344 USDT |
0.2351 USDT |
0.2348 USDT |
| 2024-10-24 |
0.2489 USDT |
7,595,612.4699 |
0.2504 USDT |
0.2460 USDT |
0.2470 USDT |
0.2473 USDT |
| 2024-10-23 |
0.2475 USDT |
5,214,124.6842 |
0.2422 USDT |
0.2412 USDT |
0.2430 USDT |
0.2502 USDT |
| 2024-10-22 |
0.2442 USDT |
6,972,587.0333 |
0.2443 USDT |
0.2370 USDT |
0.2433 USDT |
0.2423 USDT |
| 2024-10-21 |
0.2454 USDT |
4,623,001.4825 |
0.2456 USDT |
0.2441 USDT |
0.2460 USDT |
0.2454 USDT |
| 2024-10-20 |
0.2436 USDT |
2,936,533.6629 |
0.2449 USDT |
0.2398 USDT |
0.2417 USDT |
0.2414 USDT |
| 2024-10-19 |
0.2420 USDT |
4,827,406.1688 |
0.2448 USDT |
0.2301 USDT |
0.2400 USDT |
0.2373 USDT |
| 2024-10-18 |
0.2433 USDT |
4,067,070.9255 |
0.2427 USDT |
0.2399 USDT |
0.2429 USDT |
0.2426 USDT |
| 2024-10-17 |
0.2420 USDT |
4,851,988.5525 |
0.2448 USDT |
0.2366 USDT |
0.2389 USDT |
0.2376 USDT |
| 2024-10-16 |
0.2403 USDT |
7,651,018.2045 |
0.2363 USDT |
0.2346 USDT |
0.2395 USDT |
0.2431 USDT |
| 2024-10-15 |
0.2407 USDT |
9,134,221.5067 |
0.2431 USDT |
0.2347 USDT |
0.2378 USDT |
0.2354 USDT |
| 2024-10-14 |
0.2450 USDT |
1,445,848.7759 |
0.2408 USDT |
0.2384 USDT |
0.2413 USDT |
0.2427 USDT |
| 2024-10-13 |
0.2417 USDT |
2,209,328.2829 |
0.2400 USDT |
0.2386 USDT |
0.2408 USDT |
0.2431 USDT |
| 2024-10-12 |
0.2432 USDT |
3,043,878.9737 |
0.2420 USDT |
0.2366 USDT |
0.2408 USDT |
0.2428 USDT |
| 2024-10-11 |
0.2292 USDT |
3,617,529.9261 |
0.2298 USDT |
0.2251 USDT |
0.2269 USDT |
0.2325 USDT |
| 2024-10-10 |
0.2261 USDT |
7,383,882.8555 |
0.2265 USDT |
0.2131 USDT |
0.2192 USDT |
0.2309 USDT |
| 2024-10-09 |
0.2355 USDT |
7,555,605.4320 |
0.2456 USDT |
0.2256 USDT |
0.2275 USDT |
0.2269 USDT |
| 2024-10-08 |
0.2395 USDT |
7,320,629.2286 |
0.2404 USDT |
0.2316 USDT |
0.2359 USDT |
0.2458 USDT |
| 2024-10-07 |
0.2434 USDT |
9,483,160.8558 |
0.2475 USDT |
0.2250 USDT |
0.2265 USDT |
0.2261 USDT |
| 2024-10-06 |
0.2513 USDT |
3,699,788.9950 |
0.2585 USDT |
0.2465 USDT |
0.2498 USDT |
0.2491 USDT |
| 2024-10-05 |
0.2546 USDT |
7,552,117.6343 |
0.2484 USDT |
0.2477 USDT |
0.2535 USDT |
0.2557 USDT |