Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
4.0006 USDT |
231,380.0013 |
3.9407 USDT |
3.8941 USDT |
3.9580 USDT |
4.0070 USDT |
| 2024-10-03 |
4.1318 USDT |
259,644.0281 |
4.1219 USDT |
3.9023 USDT |
4.0217 USDT |
4.0115 USDT |
| 2024-10-02 |
4.4229 USDT |
504,628.4378 |
4.3765 USDT |
4.2485 USDT |
4.3774 USDT |
4.3471 USDT |
| 2024-10-01 |
4.5727 USDT |
592,292.3937 |
4.5679 USDT |
4.1883 USDT |
4.3846 USDT |
4.3684 USDT |
| 2024-09-30 |
4.8894 USDT |
320,346.5140 |
5.0123 USDT |
4.7843 USDT |
4.8384 USDT |
4.8673 USDT |
| 2024-09-29 |
4.9573 USDT |
219,133.7390 |
5.0069 USDT |
4.8023 USDT |
4.9310 USDT |
5.0248 USDT |
| 2024-09-28 |
5.0766 USDT |
342,708.8026 |
5.0291 USDT |
4.9619 USDT |
5.0049 USDT |
4.9875 USDT |
| 2024-09-27 |
5.0030 USDT |
521,860.8798 |
5.0227 USDT |
4.8803 USDT |
4.9773 USDT |
5.0245 USDT |
| 2024-09-26 |
4.8186 USDT |
390,387.8374 |
4.4183 USDT |
4.4004 USDT |
4.5227 USDT |
5.2704 USDT |
| 2024-09-25 |
4.3357 USDT |
564,477.0638 |
4.2976 USDT |
4.1363 USDT |
4.2076 USDT |
4.4179 USDT |
| 2024-09-24 |
4.1227 USDT |
410,752.4401 |
4.1272 USDT |
4.0150 USDT |
4.0765 USDT |
4.2287 USDT |
| 2024-09-23 |
4.1675 USDT |
558,152.3063 |
4.2415 USDT |
4.0077 USDT |
4.0771 USDT |
4.1292 USDT |
| 2024-09-22 |
4.2848 USDT |
201,455.0746 |
4.3904 USDT |
4.1342 USDT |
4.2165 USDT |
4.1852 USDT |
| 2024-09-21 |
4.1749 USDT |
341,580.4598 |
4.2277 USDT |
4.0530 USDT |
4.0964 USDT |
4.3259 USDT |
| 2024-09-20 |
4.4174 USDT |
520,116.8191 |
4.2693 USDT |
4.1384 USDT |
4.2174 USDT |
4.2802 USDT |
| 2024-09-19 |
4.4292 USDT |
518,164.7316 |
4.2299 USDT |
4.1524 USDT |
4.3564 USDT |
4.3879 USDT |
| 2024-09-18 |
3.9391 USDT |
532,572.1817 |
4.0375 USDT |
3.7460 USDT |
3.8060 USDT |
4.0866 USDT |
| 2024-09-17 |
3.9959 USDT |
353,813.0383 |
3.9044 USDT |
3.7804 USDT |
3.8280 USDT |
4.0981 USDT |
| 2024-09-16 |
3.8267 USDT |
526,973.9069 |
3.7165 USDT |
3.6330 USDT |
3.6867 USDT |
3.8182 USDT |
| 2024-09-15 |
3.8680 USDT |
286,758.4264 |
3.8712 USDT |
3.8004 USDT |
3.8217 USDT |
3.8217 USDT |
| 2024-09-14 |
3.9011 USDT |
509,038.6127 |
3.9504 USDT |
3.7980 USDT |
3.8423 USDT |
3.8794 USDT |
| 2024-09-13 |
3.8490 USDT |
419,007.0026 |
3.7934 USDT |
3.7353 USDT |
3.7752 USDT |
3.8540 USDT |
| 2024-09-12 |
3.7291 USDT |
582,306.5628 |
3.6256 USDT |
3.6231 USDT |
3.6625 USDT |
3.7615 USDT |
| 2024-09-11 |
3.5220 USDT |
467,513.9866 |
3.5723 USDT |
3.4344 USDT |
3.4852 USDT |
3.5009 USDT |
| 2024-09-10 |
3.5184 USDT |
604,746.9584 |
3.5736 USDT |
3.4764 USDT |
3.5054 USDT |
3.5741 USDT |
| 2024-09-09 |
3.3847 USDT |
500,722.4727 |
3.3716 USDT |
3.3229 USDT |
3.3607 USDT |
3.4941 USDT |
| 2024-09-08 |
3.3138 USDT |
505,420.2140 |
3.2804 USDT |
3.2544 USDT |
3.2941 USDT |
3.3433 USDT |
| 2024-09-07 |
3.2681 USDT |
510,882.9107 |
3.1963 USDT |
3.1929 USDT |
3.2395 USDT |
3.3179 USDT |
| 2024-09-06 |
3.2395 USDT |
668,907.2072 |
3.2229 USDT |
3.1507 USDT |
3.1871 USDT |
3.1734 USDT |
| 2024-09-05 |
3.2446 USDT |
783,871.2962 |
3.3374 USDT |
3.1862 USDT |
3.2233 USDT |
3.2223 USDT |
| 2024-09-04 |
3.2838 USDT |
876,890.8189 |
3.3423 USDT |
3.1303 USDT |
3.2419 USDT |
3.3555 USDT |
| 2024-09-03 |
3.6230 USDT |
517,068.8502 |
3.8000 USDT |
3.3167 USDT |
3.3701 USDT |
3.4023 USDT |
| 2024-09-02 |
3.7399 USDT |
517,245.7569 |
3.7316 USDT |
3.6302 USDT |
3.7141 USDT |
3.7281 USDT |
| 2024-09-01 |
3.8916 USDT |
494,804.1870 |
4.0495 USDT |
3.7072 USDT |
3.7366 USDT |
3.7200 USDT |
| 2024-08-31 |
4.1450 USDT |
413,181.1433 |
4.0460 USDT |
4.0064 USDT |
4.0412 USDT |
4.1398 USDT |
| 2024-08-30 |
4.1250 USDT |
592,279.7602 |
4.1597 USDT |
3.9130 USDT |
3.9738 USDT |
4.0939 USDT |
| 2024-08-29 |
4.0805 USDT |
505,576.7813 |
3.8528 USDT |
3.8250 USDT |
3.8646 USDT |
4.2967 USDT |
| 2024-08-28 |
3.7929 USDT |
855,102.2240 |
3.6947 USDT |
3.6665 USDT |
3.7242 USDT |
3.8360 USDT |
| 2024-08-27 |
3.9727 USDT |
505,948.2187 |
4.0386 USDT |
3.8303 USDT |
3.8828 USDT |
3.9260 USDT |
| 2024-08-26 |
4.1690 USDT |
583,551.4247 |
4.3489 USDT |
3.9630 USDT |
4.0263 USDT |
4.0271 USDT |
| 2024-08-25 |
4.2493 USDT |
464,526.8472 |
4.2191 USDT |
4.0329 USDT |
4.1222 USDT |
4.3886 USDT |
| 2024-08-24 |
4.0574 USDT |
704,748.3515 |
3.8983 USDT |
3.8343 USDT |
3.8709 USDT |
4.1418 USDT |
| 2024-08-23 |
3.7045 USDT |
423,162.4737 |
3.5930 USDT |
3.5915 USDT |
3.6696 USDT |
3.7507 USDT |
| 2024-08-22 |
3.5548 USDT |
606,523.3908 |
3.5124 USDT |
3.4802 USDT |
3.5278 USDT |
3.5544 USDT |
| 2024-08-21 |
3.3981 USDT |
668,646.0521 |
3.3738 USDT |
3.2698 USDT |
3.3526 USDT |
3.5179 USDT |
| 2024-08-20 |
3.4870 USDT |
375,410.1665 |
3.4008 USDT |
3.3854 USDT |
3.4716 USDT |
3.4723 USDT |
| 2024-08-19 |
3.3832 USDT |
490,447.8942 |
3.4495 USDT |
3.2855 USDT |
3.3199 USDT |
3.3214 USDT |
| 2024-08-18 |
3.4675 USDT |
491,879.1415 |
3.4690 USDT |
3.4224 USDT |
3.4596 USDT |
3.4637 USDT |
| 2024-08-17 |
3.4324 USDT |
639,254.8433 |
3.3524 USDT |
3.3493 USDT |
3.3954 USDT |
3.5184 USDT |
| 2024-08-16 |
3.3476 USDT |
497,661.0123 |
3.3747 USDT |
3.2840 USDT |
3.3043 USDT |
3.3041 USDT |