Identifier on OKEx: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.1400 USDT |
1,276,355.4700 |
0.1420 USDT |
0.1315 USDT |
0.1495 USDT |
0.1412 USDT |
| 2025-01-07 |
0.1480 USDT |
931,348.7200 |
0.1537 USDT |
0.1408 USDT |
0.1554 USDT |
0.1420 USDT |
| 2025-01-06 |
0.1561 USDT |
897,694.0400 |
0.1592 USDT |
0.1529 USDT |
0.1603 USDT |
0.1539 USDT |
| 2025-01-05 |
0.1586 USDT |
514,546.0200 |
0.1640 USDT |
0.1555 USDT |
0.1640 USDT |
0.1591 USDT |
| 2025-01-04 |
0.1592 USDT |
1,149,359.9600 |
0.1562 USDT |
0.1527 USDT |
0.1648 USDT |
0.1645 USDT |
| 2025-01-03 |
0.1518 USDT |
825,154.3700 |
0.1522 USDT |
0.1480 USDT |
0.1573 USDT |
0.1550 USDT |
| 2025-01-02 |
0.1540 USDT |
839,033.5600 |
0.1485 USDT |
0.1471 USDT |
0.1612 USDT |
0.1523 USDT |
| 2025-01-01 |
0.1482 USDT |
1,087,160.8600 |
0.1486 USDT |
0.1438 USDT |
0.1518 USDT |
0.1491 USDT |
| 2024-12-31 |
0.1474 USDT |
758,632.4400 |
0.1497 USDT |
0.1428 USDT |
0.1531 USDT |
0.1492 USDT |
| 2024-12-30 |
0.1486 USDT |
1,127,976.9300 |
0.1491 USDT |
0.1440 USDT |
0.1535 USDT |
0.1492 USDT |
| 2024-12-29 |
0.1516 USDT |
927,877.5300 |
0.1575 USDT |
0.1476 USDT |
0.1575 USDT |
0.1491 USDT |
| 2024-12-28 |
0.1667 USDT |
6,826,860.5800 |
0.1559 USDT |
0.1512 USDT |
0.1860 USDT |
0.1580 USDT |
| 2024-12-27 |
0.1471 USDT |
3,339,371.4700 |
0.1501 USDT |
0.1400 USDT |
0.1575 USDT |
0.1559 USDT |
| 2024-12-26 |
0.1557 USDT |
7,884,032.2400 |
0.1540 USDT |
0.1446 USDT |
0.1850 USDT |
0.1503 USDT |
| 2024-12-25 |
0.1652 USDT |
6,391,396.9300 |
0.1707 USDT |
0.1516 USDT |
0.1736 USDT |
0.1543 USDT |
| 2024-12-24 |
0.1743 USDT |
9,222,236.2100 |
0.1799 USDT |
0.1650 USDT |
0.1840 USDT |
0.1707 USDT |
| 2024-12-23 |
0.1847 USDT |
7,538,973.2700 |
0.1919 USDT |
0.1750 USDT |
0.1965 USDT |
0.1799 USDT |
| 2024-12-22 |
0.1991 USDT |
6,230,292.8300 |
0.1980 USDT |
0.1864 USDT |
0.2193 USDT |
0.1915 USDT |
| 2024-12-21 |
0.1946 USDT |
6,022,518.3400 |
0.2112 USDT |
0.1806 USDT |
0.2120 USDT |
0.1980 USDT |
| 2024-12-20 |
0.2093 USDT |
7,351,368.8500 |
0.2483 USDT |
0.1899 USDT |
0.2576 USDT |
0.2109 USDT |
| 2024-12-19 |
0.2395 USDT |
5,945,825.8100 |
0.1892 USDT |
0.1882 USDT |
0.2649 USDT |
0.2483 USDT |
| 2024-12-18 |
0.2132 USDT |
3,934,990.9400 |
0.2261 USDT |
0.1886 USDT |
0.2309 USDT |
0.1891 USDT |
| 2024-12-17 |
0.2336 USDT |
3,158,667.9600 |
0.2581 USDT |
0.2194 USDT |
0.2585 USDT |
0.2261 USDT |
| 2024-12-16 |
0.2666 USDT |
3,716,176.1700 |
0.2693 USDT |
0.2415 USDT |
0.3150 USDT |
0.2581 USDT |
| 2024-12-15 |
0.2739 USDT |
5,790,552.1100 |
0.2260 USDT |
0.2231 USDT |
0.3200 USDT |
0.2694 USDT |
| 2024-12-14 |
0.2493 USDT |
2,244,593.6100 |
0.2603 USDT |
0.2178 USDT |
0.2840 USDT |
0.2261 USDT |
| 2024-12-13 |
0.2761 USDT |
2,146,655.8700 |
0.2893 USDT |
0.2593 USDT |
0.2916 USDT |
0.2610 USDT |
| 2024-12-12 |
0.3197 USDT |
14,773,647.7400 |
0.3440 USDT |
0.2807 USDT |
0.3475 USDT |
0.2913 USDT |
| 2024-12-11 |
0.3376 USDT |
10,908,513.1500 |
0.3866 USDT |
0.3116 USDT |
0.3912 USDT |
0.3433 USDT |
| 2024-12-10 |
0.4838 USDT |
2,601,977.7900 |
0.5769 USDT |
0.3800 USDT |
0.7100 USDT |
0.3879 USDT |
| 2024-12-09 |
0.6924 USDT |
788,575.2300 |
0.6840 USDT |
0.5450 USDT |
0.7581 USDT |
0.5768 USDT |
| 2024-12-08 |
0.6780 USDT |
206,289.4000 |
0.6655 USDT |
0.6570 USDT |
0.6964 USDT |
0.6821 USDT |
| 2024-12-07 |
0.6896 USDT |
347,887.6000 |
0.6767 USDT |
0.6556 USDT |
0.7180 USDT |
0.6651 USDT |
| 2024-12-06 |
0.7221 USDT |
669,313.1200 |
0.6454 USDT |
0.6331 USDT |
0.7784 USDT |
0.6752 USDT |
| 2024-12-05 |
0.6968 USDT |
626,970.5900 |
0.6831 USDT |
0.6310 USDT |
0.7598 USDT |
0.6454 USDT |
| 2024-12-04 |
0.6752 USDT |
804,664.4900 |
0.6477 USDT |
0.5930 USDT |
0.7357 USDT |
0.6890 USDT |
| 2024-12-03 |
0.6045 USDT |
1,330,763.0600 |
0.5318 USDT |
0.5170 USDT |
0.6998 USDT |
0.6477 USDT |
| 2024-12-02 |
0.5152 USDT |
1,267,624.2500 |
0.4802 USDT |
0.4589 USDT |
0.5577 USDT |
0.5300 USDT |
| 2024-12-01 |
0.4162 USDT |
746,365.6200 |
0.3982 USDT |
0.3820 USDT |
0.4934 USDT |
0.4823 USDT |
| 2024-11-30 |
0.3842 USDT |
462,066.4300 |
0.3747 USDT |
0.3747 USDT |
0.4015 USDT |
0.3974 USDT |
| 2024-11-29 |
0.3667 USDT |
687,887.8600 |
0.3533 USDT |
0.3386 USDT |
0.3890 USDT |
0.3747 USDT |
| 2024-11-28 |
0.3350 USDT |
2,421,027.6600 |
0.2809 USDT |
0.2798 USDT |
0.3989 USDT |
0.3539 USDT |
| 2024-11-27 |
0.2751 USDT |
993,946.7700 |
0.2695 USDT |
0.2560 USDT |
0.3089 USDT |
0.2815 USDT |
| 2024-11-26 |
0.2643 USDT |
741,110.7300 |
0.2702 USDT |
0.2500 USDT |
0.2777 USDT |
0.2697 USDT |
| 2024-11-25 |
0.2739 USDT |
1,569,063.0900 |
0.2701 USDT |
0.2601 USDT |
0.2950 USDT |
0.2708 USDT |
| 2024-11-24 |
0.2807 USDT |
1,893,648.9200 |
0.2674 USDT |
0.2674 USDT |
0.3000 USDT |
0.2726 USDT |
| 2024-11-23 |
0.2958 USDT |
3,280,072.9200 |
0.3045 USDT |
0.2653 USDT |
0.3433 USDT |
0.2671 USDT |
| 2024-11-22 |
0.3258 USDT |
4,826,559.4700 |
0.3601 USDT |
0.2756 USDT |
0.3778 USDT |
0.3036 USDT |
| 2024-11-21 |
0.4749 USDT |
5,573,158.8800 |
0.5601 USDT |
0.3418 USDT |
0.8746 USDT |
0.3600 USDT |
| 2024-11-20 |
0.4907 USDT |
3,543,532.7200 |
0.3259 USDT |
0.3197 USDT |
0.6790 USDT |
0.5600 USDT |