Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
3.9441 USDT |
8,808.3557 |
3.9002 USDT |
3.8902 USDT |
3.9200 USDT |
3.9052 USDT |
| 2025-01-25 |
3.8109 USDT |
60,413.8760 |
3.8062 USDT |
3.7318 USDT |
3.7957 USDT |
3.8732 USDT |
| 2025-01-24 |
4.0455 USDT |
139,955.9345 |
4.0389 USDT |
3.8638 USDT |
3.8882 USDT |
3.8812 USDT |
| 2025-01-23 |
3.9639 USDT |
63,144.1584 |
4.0047 USDT |
3.9143 USDT |
3.9535 USDT |
3.9501 USDT |
| 2025-01-22 |
4.1527 USDT |
278,986.4375 |
4.2497 USDT |
4.0031 USDT |
4.0481 USDT |
4.0062 USDT |
| 2025-01-21 |
4.0885 USDT |
359,952.9744 |
4.1052 USDT |
3.9271 USDT |
4.0031 USDT |
4.2358 USDT |
| 2025-01-20 |
4.2721 USDT |
497,164.6737 |
4.1721 USDT |
3.9847 USDT |
4.0909 USDT |
4.4330 USDT |
| 2025-01-19 |
4.4556 USDT |
886,876.3903 |
4.5948 USDT |
4.0809 USDT |
4.2560 USDT |
4.1637 USDT |
| 2025-01-18 |
4.8445 USDT |
278,841.8973 |
5.0498 USDT |
4.6083 USDT |
4.6978 USDT |
4.6327 USDT |
| 2025-01-17 |
4.8068 USDT |
366,681.4847 |
4.6195 USDT |
4.6113 USDT |
4.6599 USDT |
4.8963 USDT |
| 2025-01-16 |
4.6123 USDT |
319,632.6839 |
4.7628 USDT |
4.4912 USDT |
4.5608 USDT |
4.6735 USDT |
| 2025-01-15 |
4.4571 USDT |
378,254.5536 |
4.4339 USDT |
4.2330 USDT |
4.2922 USDT |
4.7347 USDT |
| 2025-01-14 |
4.3328 USDT |
192,440.5375 |
4.2962 USDT |
4.2504 USDT |
4.3210 USDT |
4.3485 USDT |
| 2025-01-13 |
4.3521 USDT |
172,067.6597 |
4.5813 USDT |
4.0631 USDT |
4.1143 USDT |
4.0701 USDT |
| 2025-01-12 |
4.6585 USDT |
81,365.8290 |
4.6930 USDT |
4.5631 USDT |
4.6126 USDT |
4.6067 USDT |
| 2025-01-11 |
4.6423 USDT |
212,918.0550 |
4.6788 USDT |
4.5733 USDT |
4.6263 USDT |
4.6184 USDT |
| 2025-01-10 |
4.6891 USDT |
368,063.3524 |
4.5928 USDT |
4.5306 USDT |
4.6203 USDT |
4.7035 USDT |
| 2025-01-09 |
4.7463 USDT |
402,965.0523 |
4.8857 USDT |
4.5142 USDT |
4.6279 USDT |
4.6094 USDT |
| 2025-01-08 |
5.0950 USDT |
211,767.9995 |
5.2170 USDT |
4.8893 USDT |
5.0022 USDT |
5.0084 USDT |
| 2025-01-07 |
5.7840 USDT |
170,640.7764 |
5.8955 USDT |
5.6240 USDT |
5.6918 USDT |
5.6906 USDT |
| 2025-01-06 |
5.8129 USDT |
174,870.9210 |
5.7860 USDT |
5.6633 USDT |
5.7784 USDT |
6.0288 USDT |
| 2025-01-05 |
5.6761 USDT |
213,442.7755 |
5.7601 USDT |
5.5561 USDT |
5.6411 USDT |
5.7878 USDT |
| 2025-01-04 |
5.7111 USDT |
104,855.7213 |
5.7822 USDT |
5.6484 USDT |
5.6989 USDT |
5.7321 USDT |
| 2025-01-03 |
5.3876 USDT |
114,755.1872 |
5.4147 USDT |
5.3068 USDT |
5.3736 USDT |
5.3702 USDT |
| 2025-01-02 |
5.4013 USDT |
200,378.3076 |
5.2441 USDT |
5.2327 USDT |
5.3869 USDT |
5.4456 USDT |
| 2025-01-01 |
5.0360 USDT |
219,987.8361 |
4.9935 USDT |
4.9274 USDT |
4.9810 USDT |
5.2115 USDT |
| 2024-12-31 |
4.9705 USDT |
114,820.0347 |
5.0977 USDT |
4.8922 USDT |
4.9399 USDT |
4.9275 USDT |
| 2024-12-30 |
5.3044 USDT |
226,914.2094 |
5.2516 USDT |
5.0912 USDT |
5.1997 USDT |
5.1017 USDT |
| 2024-12-29 |
5.4459 USDT |
160,230.2660 |
5.5410 USDT |
5.3345 USDT |
5.3841 USDT |
5.3456 USDT |
| 2024-12-28 |
5.3685 USDT |
230,974.2280 |
5.4616 USDT |
5.2326 USDT |
5.2981 USDT |
5.5063 USDT |
| 2024-12-27 |
5.7774 USDT |
147,631.0723 |
5.7652 USDT |
5.5695 USDT |
5.7736 USDT |
5.9080 USDT |
| 2024-12-26 |
5.8319 USDT |
206,907.7428 |
6.0580 USDT |
5.6658 USDT |
5.7600 USDT |
5.7464 USDT |
| 2024-12-25 |
6.0831 USDT |
288,629.0196 |
5.8941 USDT |
5.8294 USDT |
5.9094 USDT |
6.0870 USDT |
| 2024-12-24 |
5.7165 USDT |
359,165.6923 |
5.6772 USDT |
5.5164 USDT |
5.6017 USDT |
5.9120 USDT |
| 2024-12-23 |
5.2394 USDT |
43,084.8928 |
5.2912 USDT |
5.1354 USDT |
5.2416 USDT |
5.1633 USDT |
| 2024-12-22 |
5.4410 USDT |
148,339.3923 |
5.4932 USDT |
5.3020 USDT |
5.3707 USDT |
5.4307 USDT |
| 2024-12-21 |
5.8662 USDT |
307,053.8984 |
5.6690 USDT |
5.5814 USDT |
5.6908 USDT |
5.7618 USDT |
| 2024-12-20 |
5.3508 USDT |
387,714.4984 |
5.4101 USDT |
4.8461 USDT |
5.1549 USDT |
5.4535 USDT |
| 2024-12-19 |
5.9922 USDT |
483,382.9519 |
6.0008 USDT |
5.2352 USDT |
5.4930 USDT |
5.2955 USDT |
| 2024-12-18 |
6.3439 USDT |
402,866.4696 |
6.5721 USDT |
5.8040 USDT |
6.2550 USDT |
6.2834 USDT |
| 2024-12-17 |
6.9160 USDT |
260,876.6950 |
6.5426 USDT |
6.4135 USDT |
6.7059 USDT |
6.9102 USDT |
| 2024-12-16 |
6.7742 USDT |
303,549.4271 |
6.9848 USDT |
6.4967 USDT |
6.5879 USDT |
6.7019 USDT |
| 2024-12-15 |
6.4344 USDT |
304,726.2516 |
6.4224 USDT |
6.1499 USDT |
6.2705 USDT |
6.6685 USDT |
| 2024-12-14 |
6.5456 USDT |
226,530.7529 |
6.6395 USDT |
6.1847 USDT |
6.3132 USDT |
6.2471 USDT |
| 2024-12-13 |
6.5750 USDT |
427,998.3889 |
6.7803 USDT |
6.3919 USDT |
6.5386 USDT |
6.5494 USDT |
| 2024-12-12 |
6.8916 USDT |
223,677.0682 |
6.8193 USDT |
6.7053 USDT |
6.8119 USDT |
6.8119 USDT |
| 2024-12-11 |
6.1478 USDT |
384,911.8815 |
6.1743 USDT |
5.8515 USDT |
6.0088 USDT |
6.6978 USDT |
| 2024-12-10 |
5.9277 USDT |
563,057.5610 |
5.8737 USDT |
5.5327 USDT |
5.7750 USDT |
6.1461 USDT |
| 2024-12-09 |
6.2750 USDT |
228,810.2640 |
6.6043 USDT |
6.0057 USDT |
6.1351 USDT |
6.1321 USDT |
| 2024-12-08 |
6.6156 USDT |
298,126.1513 |
6.7341 USDT |
6.4405 USDT |
6.5233 USDT |
6.4979 USDT |