Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.2536 USDT |
4,635,101.3249 |
0.2530 USDT |
0.2392 USDT |
0.2443 USDT |
0.2563 USDT |
| 2024-10-03 |
0.2490 USDT |
4,709,217.5292 |
0.2548 USDT |
0.2403 USDT |
0.2460 USDT |
0.2429 USDT |
| 2024-10-02 |
0.2519 USDT |
8,926,825.0584 |
0.2427 USDT |
0.2427 USDT |
0.2432 USDT |
0.2641 USDT |
| 2024-10-01 |
0.2482 USDT |
7,413,576.3247 |
0.2547 USDT |
0.2426 USDT |
0.2432 USDT |
0.2428 USDT |
| 2024-09-30 |
0.2606 USDT |
4,374,726.3745 |
0.2620 USDT |
0.2559 USDT |
0.2579 USDT |
0.2576 USDT |
| 2024-09-29 |
0.2630 USDT |
3,440,057.0405 |
0.2651 USDT |
0.2608 USDT |
0.2624 USDT |
0.2626 USDT |
| 2024-09-28 |
0.2688 USDT |
5,763,333.0756 |
0.2708 USDT |
0.2661 USDT |
0.2678 USDT |
0.2690 USDT |
| 2024-09-27 |
0.2797 USDT |
7,320,928.5128 |
0.2890 USDT |
0.2696 USDT |
0.2707 USDT |
0.2707 USDT |
| 2024-09-26 |
0.3138 USDT |
5,286,563.0438 |
0.2861 USDT |
0.2832 USDT |
0.2890 USDT |
0.2887 USDT |
| 2024-09-25 |
0.2721 USDT |
7,540,501.2993 |
0.2839 USDT |
0.2542 USDT |
0.2601 USDT |
0.2851 USDT |
| 2024-09-24 |
0.2582 USDT |
9,852,866.8641 |
0.2555 USDT |
0.2425 USDT |
0.2510 USDT |
0.2765 USDT |
| 2024-09-23 |
0.2613 USDT |
9,375,868.4508 |
0.2741 USDT |
0.2529 USDT |
0.2552 USDT |
0.2548 USDT |
| 2024-09-22 |
0.2801 USDT |
3,655,772.3538 |
0.2756 USDT |
0.2708 USDT |
0.2745 USDT |
0.2751 USDT |
| 2024-09-21 |
0.2774 USDT |
6,761,876.7387 |
0.2832 USDT |
0.2721 USDT |
0.2764 USDT |
0.2756 USDT |
| 2024-09-20 |
0.2827 USDT |
5,215,214.7155 |
0.2827 USDT |
0.2780 USDT |
0.2801 USDT |
0.2799 USDT |
| 2024-09-19 |
0.2804 USDT |
6,468,054.0870 |
0.2714 USDT |
0.2680 USDT |
0.2717 USDT |
0.2804 USDT |
| 2024-09-18 |
0.2772 USDT |
6,453,405.8485 |
0.2832 USDT |
0.2677 USDT |
0.2712 USDT |
0.2725 USDT |