Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.1448 USDT |
5,265,346.8496 |
0.1502 USDT |
0.1402 USDT |
0.1438 USDT |
0.1458 USDT |
| 2024-12-26 |
0.1512 USDT |
8,028,068.2258 |
0.1525 USDT |
0.1443 USDT |
0.1476 USDT |
0.1729 USDT |
| 2024-12-25 |
0.1661 USDT |
12,496,559.4513 |
0.1702 USDT |
0.1597 USDT |
0.1628 USDT |
0.1607 USDT |
| 2024-12-24 |
0.1736 USDT |
15,380,466.0862 |
0.1790 USDT |
0.1656 USDT |
0.1701 USDT |
0.1712 USDT |
| 2024-12-23 |
0.1862 USDT |
1,375,341.7496 |
0.1910 USDT |
0.1833 USDT |
0.1880 USDT |
0.1866 USDT |
| 2024-12-22 |
0.2052 USDT |
4,241,051.1431 |
0.1969 USDT |
0.1930 USDT |
0.2020 USDT |
0.1982 USDT |
| 2024-12-21 |
0.1984 USDT |
10,006,039.5289 |
0.2103 USDT |
0.1859 USDT |
0.1898 USDT |
0.1886 USDT |
| 2024-12-20 |
0.2070 USDT |
13,607,797.2752 |
0.2485 USDT |
0.1893 USDT |
0.1974 USDT |
0.2042 USDT |
| 2024-12-19 |
0.2339 USDT |
13,196,152.9144 |
0.1888 USDT |
0.1870 USDT |
0.2152 USDT |
0.2344 USDT |
| 2024-12-18 |
0.2141 USDT |
18,384,896.0210 |
0.2252 USDT |
0.2026 USDT |
0.2079 USDT |
0.2048 USDT |
| 2024-12-17 |
0.2384 USDT |
11,028,615.2510 |
0.2560 USDT |
0.2258 USDT |
0.2304 USDT |
0.2282 USDT |
| 2024-12-16 |
0.2578 USDT |
12,702,226.1424 |
0.2662 USDT |
0.2389 USDT |
0.2468 USDT |
0.2493 USDT |
| 2024-12-15 |
0.2624 USDT |
11,269,690.1830 |
0.2248 USDT |
0.2220 USDT |
0.2287 USDT |
0.2538 USDT |
| 2024-12-14 |
0.2624 USDT |
11,497,620.1505 |
0.2605 USDT |
0.2472 USDT |
0.2499 USDT |
0.2487 USDT |
| 2024-12-13 |
0.2727 USDT |
19,661,772.8505 |
0.2901 USDT |
0.2584 USDT |
0.2612 USDT |
0.2602 USDT |
| 2024-12-12 |
0.3240 USDT |
14,935,391.7851 |
0.3412 USDT |
0.3094 USDT |
0.3150 USDT |
0.3126 USDT |
| 2024-12-11 |
0.3367 USDT |
16,022,754.4579 |
0.3873 USDT |
0.3113 USDT |
0.3251 USDT |
0.3521 USDT |
| 2024-12-10 |
0.5033 USDT |
9,084,573.1363 |
0.5784 USDT |
0.3804 USDT |
0.3960 USDT |
0.3855 USDT |
| 2024-12-09 |
0.6973 USDT |
1,781,739.4869 |
0.6815 USDT |
0.6501 USDT |
0.6817 USDT |
0.7177 USDT |
| 2024-12-08 |
0.6802 USDT |
2,391,715.9296 |
0.6634 USDT |
0.6600 USDT |
0.6786 USDT |
0.6880 USDT |
| 2024-12-07 |
0.6850 USDT |
3,539,708.3812 |
0.6764 USDT |
0.6576 USDT |
0.6663 USDT |
0.6681 USDT |
| 2024-12-06 |
0.7064 USDT |
2,959,795.1999 |
0.6399 USDT |
0.6333 USDT |
0.6788 USDT |
0.6789 USDT |
| 2024-12-05 |
0.7031 USDT |
2,297,994.1655 |
0.6846 USDT |
0.6701 USDT |
0.6848 USDT |
0.6848 USDT |
| 2024-12-04 |
0.6403 USDT |
2,396,120.3223 |
0.6506 USDT |
0.5938 USDT |
0.6080 USDT |
0.7009 USDT |
| 2024-12-03 |
0.5717 USDT |
3,433,688.7220 |
0.5260 USDT |
0.5162 USDT |
0.5331 USDT |
0.6265 USDT |
| 2024-12-02 |
0.5040 USDT |
4,350,150.1376 |
0.4757 USDT |
0.4573 USDT |
0.4950 USDT |
0.5061 USDT |
| 2024-12-01 |
0.3951 USDT |
3,961,581.7097 |
0.3966 USDT |
0.3774 USDT |
0.3818 USDT |
0.4327 USDT |
| 2024-11-30 |
0.3794 USDT |
3,273,945.5480 |
0.3742 USDT |
0.3702 USDT |
0.3779 USDT |
0.3806 USDT |
| 2024-11-29 |
0.3636 USDT |
3,115,522.8826 |
0.3518 USDT |
0.3371 USDT |
0.3458 USDT |
0.3668 USDT |
| 2024-11-28 |
0.3165 USDT |
5,008,340.7802 |
0.2802 USDT |
0.2786 USDT |
0.2859 USDT |
0.3331 USDT |
| 2024-11-27 |
0.2703 USDT |
8,682,881.0160 |
0.2690 USDT |
0.2522 USDT |
0.2635 USDT |
0.2782 USDT |
| 2024-11-26 |
0.2621 USDT |
9,240,999.1877 |
0.2713 USDT |
0.2478 USDT |
0.2523 USDT |
0.2520 USDT |
| 2024-11-25 |
0.2731 USDT |
9,890,117.6722 |
0.2718 USDT |
0.2604 USDT |
0.2659 USDT |
0.2606 USDT |
| 2024-11-24 |
0.2788 USDT |
6,163,993.8317 |
0.2675 USDT |
0.2641 USDT |
0.2739 USDT |
0.2724 USDT |
| 2024-11-23 |
0.2926 USDT |
9,401,851.6200 |
0.3045 USDT |
0.2708 USDT |
0.2846 USDT |
0.2782 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 |