Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-18 |
3.8089 USDT |
302,945.8984 |
3.7650 USDT |
3.7434 USDT |
3.7804 USDT |
3.7881 USDT |
| 2024-10-17 |
3.8764 USDT |
350,802.7895 |
3.9313 USDT |
3.7465 USDT |
3.8116 USDT |
3.8045 USDT |
| 2024-10-16 |
4.0137 USDT |
506,427.1175 |
4.1136 USDT |
3.8797 USDT |
3.9200 USDT |
3.9563 USDT |
| 2024-10-15 |
4.1303 USDT |
619,764.2663 |
4.2382 USDT |
3.9427 USDT |
4.0521 USDT |
4.0700 USDT |
| 2024-10-14 |
3.9976 USDT |
95,947.4489 |
3.9739 USDT |
3.9057 USDT |
3.9457 USDT |
4.0142 USDT |
| 2024-10-13 |
4.0032 USDT |
162,999.5326 |
4.1102 USDT |
3.8969 USDT |
3.9241 USDT |
3.9223 USDT |
| 2024-10-12 |
4.1298 USDT |
217,603.3374 |
4.0703 USDT |
4.0645 USDT |
4.0990 USDT |
4.1933 USDT |
| 2024-10-11 |
3.9150 USDT |
232,390.2125 |
3.8724 USDT |
3.8407 USDT |
3.8872 USDT |
3.9925 USDT |
| 2024-10-10 |
3.8818 USDT |
456,772.1831 |
3.9175 USDT |
3.6903 USDT |
3.7811 USDT |
3.8556 USDT |
| 2024-10-09 |
4.0517 USDT |
472,382.0499 |
4.1258 USDT |
3.8614 USDT |
3.9344 USDT |
3.9301 USDT |
| 2024-10-08 |
4.2307 USDT |
410,809.1949 |
4.2227 USDT |
4.1060 USDT |
4.1667 USDT |
4.1556 USDT |
| 2024-10-07 |
4.3321 USDT |
420,596.6536 |
4.2354 USDT |
4.1679 USDT |
4.2654 USDT |
4.3640 USDT |
| 2024-10-06 |
4.1133 USDT |
129,594.5763 |
4.1087 USDT |
4.0676 USDT |
4.1096 USDT |
4.1186 USDT |
| 2024-10-05 |
4.2211 USDT |
310,612.7600 |
4.1915 USDT |
4.0684 USDT |
4.0855 USDT |
4.0684 USDT |
| 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 |