Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.2484 USDT |
6,665,021.3972 |
0.2500 USDT |
0.2428 USDT |
0.2462 USDT |
0.2495 USDT |
| 2024-08-14 |
0.2475 USDT |
7,838,038.4163 |
0.2502 USDT |
0.2425 USDT |
0.2474 USDT |
0.2488 USDT |
| 2024-08-13 |
0.2501 USDT |
5,867,356.8653 |
0.2495 USDT |
0.2478 USDT |
0.2500 USDT |
0.2505 USDT |
| 2024-08-12 |
0.2496 USDT |
6,698,760.6648 |
0.2490 USDT |
0.2481 USDT |
0.2499 USDT |
0.2498 USDT |
| 2024-08-11 |
0.2521 USDT |
6,729,148.9751 |
0.2523 USDT |
0.2502 USDT |
0.2510 USDT |
0.2504 USDT |
| 2024-08-10 |
0.2520 USDT |
9,282,037.7520 |
0.2549 USDT |
0.2477 USDT |
0.2509 USDT |
0.2527 USDT |
| 2024-08-09 |
0.2594 USDT |
8,201,637.5881 |
0.2608 USDT |
0.2511 USDT |
0.2532 USDT |
0.2518 USDT |
| 2024-08-08 |
0.2559 USDT |
7,775,187.2574 |
0.2590 USDT |
0.2369 USDT |
0.2508 USDT |
0.2544 USDT |
| 2024-08-07 |
0.2416 USDT |
9,940,381.9828 |
0.2363 USDT |
0.2351 USDT |
0.2370 USDT |
0.2582 USDT |
| 2024-08-06 |
0.2445 USDT |
10,244,619.2202 |
0.2478 USDT |
0.2353 USDT |
0.2376 USDT |
0.2392 USDT |
| 2024-08-05 |
0.2517 USDT |
7,395,393.2963 |
0.2529 USDT |
0.2404 USDT |
0.2425 USDT |
0.2463 USDT |
| 2024-08-04 |
0.2562 USDT |
9,068,618.3371 |
0.2506 USDT |
0.2497 USDT |
0.2517 USDT |
0.2566 USDT |
| 2024-08-03 |
0.2608 USDT |
8,044,150.7444 |
0.2559 USDT |
0.2535 USDT |
0.2583 USDT |
0.2605 USDT |
| 2024-08-02 |
0.2612 USDT |
8,533,562.2111 |
0.2618 USDT |
0.2515 USDT |
0.2621 USDT |
0.2651 USDT |
| 2024-08-01 |
0.2622 USDT |
8,082,151.2287 |
0.2646 USDT |
0.2511 USDT |
0.2517 USDT |
0.2512 USDT |
| 2024-07-31 |
0.2635 USDT |
6,316,869.5832 |
0.2520 USDT |
0.2417 USDT |
0.2496 USDT |
0.2617 USDT |
| 2024-07-30 |
0.2407 USDT |
8,633,498.8388 |
0.1822 USDT |
0.1743 USDT |
0.1842 USDT |
0.2529 USDT |
| 2024-07-29 |
0.1821 USDT |
9,606,704.3653 |
0.1870 USDT |
0.1682 USDT |
0.1783 USDT |
0.1802 USDT |
| 2024-07-28 |
0.1986 USDT |
7,691,637.7596 |
0.2046 USDT |
0.1855 USDT |
0.1943 USDT |
0.1939 USDT |
| 2024-07-27 |
0.2118 USDT |
9,213,261.8613 |
0.2197 USDT |
0.2031 USDT |
0.2037 USDT |
0.2032 USDT |
| 2024-07-26 |
0.2208 USDT |
8,359,106.0098 |
0.2206 USDT |
0.2148 USDT |
0.2176 USDT |
0.2257 USDT |
| 2024-07-25 |
0.2388 USDT |
10,240,500.7011 |
0.2499 USDT |
0.2195 USDT |
0.2229 USDT |
0.2217 USDT |
| 2024-07-24 |
0.2520 USDT |
10,672,354.6340 |
0.2507 USDT |
0.2469 USDT |
0.2512 USDT |
0.2542 USDT |
| 2024-07-23 |
0.2535 USDT |
12,749,632.8963 |
0.2576 USDT |
0.2472 USDT |
0.2509 USDT |
0.2495 USDT |
| 2024-07-22 |
0.2696 USDT |
11,028,103.8941 |
0.2720 USDT |
0.2636 USDT |
0.2660 USDT |
0.2667 USDT |
| 2024-07-21 |
0.2724 USDT |
11,585,711.0305 |
0.2695 USDT |
0.2668 USDT |
0.2685 USDT |
0.2732 USDT |
| 2024-07-20 |
0.2737 USDT |
10,766,493.4765 |
0.2824 USDT |
0.2645 USDT |
0.2696 USDT |
0.2708 USDT |
| 2024-07-19 |
0.2576 USDT |
14,161,160.3657 |
0.2535 USDT |
0.2496 USDT |
0.2507 USDT |
0.2659 USDT |
| 2024-07-18 |
0.2797 USDT |
9,471,957.4701 |
0.2860 USDT |
0.2626 USDT |
0.2672 USDT |
0.2787 USDT |
| 2024-07-17 |
0.3061 USDT |
9,078,314.9850 |
0.3073 USDT |
0.3007 USDT |
0.3046 USDT |
0.3027 USDT |
| 2024-07-16 |
0.3080 USDT |
12,023,246.7239 |
0.3113 USDT |
0.2991 USDT |
0.3022 USDT |
0.3163 USDT |
| 2024-07-15 |
0.3130 USDT |
12,284,928.2628 |
0.3186 USDT |
0.3009 USDT |
0.3076 USDT |
0.3077 USDT |
| 2024-07-14 |
0.3249 USDT |
8,394,451.7319 |
0.3412 USDT |
0.3136 USDT |
0.3187 USDT |
0.3165 USDT |
| 2024-07-13 |
0.3482 USDT |
8,984,473.9528 |
0.3178 USDT |
0.3174 USDT |
0.3390 USDT |
0.3437 USDT |
| 2024-07-12 |
0.3487 USDT |
6,988,824.1874 |
0.3639 USDT |
0.3240 USDT |
0.3442 USDT |
0.3348 USDT |
| 2024-07-11 |
0.4151 USDT |
4,374,390.9114 |
0.3500 USDT |
0.3500 USDT |
0.4009 USDT |
0.3929 USDT |