Identifier on OKEx: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-19 |
0.3744 USDT |
3,099,027.1600 |
0.3182 USDT |
0.3095 USDT |
0.4899 USDT |
0.3298 USDT |
| 2024-11-18 |
0.3585 USDT |
2,893,182.0900 |
0.2622 USDT |
0.2513 USDT |
0.5420 USDT |
0.3212 USDT |
| 2024-11-17 |
0.2538 USDT |
94,905.4700 |
0.2605 USDT |
0.2406 USDT |
0.2779 USDT |
0.2622 USDT |
| 2024-11-16 |
0.2925 USDT |
415,749.2400 |
0.2215 USDT |
0.2215 USDT |
0.3550 USDT |
0.2610 USDT |
| 2024-11-15 |
0.2217 USDT |
76,812.3900 |
0.2217 USDT |
0.2136 USDT |
0.2307 USDT |
0.2235 USDT |
| 2024-11-14 |
0.2157 USDT |
181,264.6100 |
0.2063 USDT |
0.2034 USDT |
0.2289 USDT |
0.2233 USDT |
| 2024-11-13 |
0.2184 USDT |
308,840.6300 |
0.2152 USDT |
0.2062 USDT |
0.2299 USDT |
0.2075 USDT |
| 2024-11-12 |
0.2138 USDT |
214,549.9700 |
0.2176 USDT |
0.2081 USDT |
0.2300 USDT |
0.2152 USDT |
| 2024-11-11 |
0.2228 USDT |
226,001.3400 |
0.2254 USDT |
0.2145 USDT |
0.2300 USDT |
0.2176 USDT |
| 2024-11-10 |
0.2260 USDT |
224,983.3100 |
0.2314 USDT |
0.2221 USDT |
0.2315 USDT |
0.2264 USDT |
| 2024-11-09 |
0.2315 USDT |
256,034.6800 |
0.2296 USDT |
0.2271 USDT |
0.2366 USDT |
0.2307 USDT |
| 2024-11-08 |
0.2326 USDT |
592,090.9500 |
0.2328 USDT |
0.2274 USDT |
0.2381 USDT |
0.2286 USDT |
| 2024-11-07 |
0.2318 USDT |
569,532.6500 |
0.2330 USDT |
0.2263 USDT |
0.2411 USDT |
0.2328 USDT |
| 2024-11-06 |
0.2327 USDT |
242,825.8800 |
0.2300 USDT |
0.2270 USDT |
0.2381 USDT |
0.2330 USDT |
| 2024-11-05 |
0.2301 USDT |
675,750.1300 |
0.2205 USDT |
0.2192 USDT |
0.2492 USDT |
0.2302 USDT |
| 2024-11-04 |
0.2279 USDT |
1,179,222.3500 |
0.2344 USDT |
0.2201 USDT |
0.2408 USDT |
0.2205 USDT |
| 2024-11-03 |
0.2334 USDT |
655,332.7800 |
0.2304 USDT |
0.2222 USDT |
0.2500 USDT |
0.2340 USDT |
| 2024-11-02 |
0.2299 USDT |
563,278.9200 |
0.2244 USDT |
0.2188 USDT |
0.2465 USDT |
0.2304 USDT |
| 2024-11-01 |
0.2254 USDT |
698,817.6200 |
0.2320 USDT |
0.2167 USDT |
0.2353 USDT |
0.2240 USDT |
| 2024-10-31 |
0.2362 USDT |
481,748.0200 |
0.2370 USDT |
0.2208 USDT |
0.2477 USDT |
0.2331 USDT |
| 2024-10-30 |
0.2392 USDT |
217,209.4000 |
0.2407 USDT |
0.2340 USDT |
0.2464 USDT |
0.2367 USDT |
| 2024-10-29 |
0.2388 USDT |
520,564.3800 |
0.2315 USDT |
0.2309 USDT |
0.2520 USDT |
0.2409 USDT |
| 2024-10-28 |
0.2318 USDT |
72,446.0500 |
0.2347 USDT |
0.2265 USDT |
0.2405 USDT |
0.2316 USDT |
| 2024-10-27 |
0.2344 USDT |
19,321.1600 |
0.2363 USDT |
0.2313 USDT |
0.2374 USDT |
0.2347 USDT |
| 2024-10-26 |
0.2323 USDT |
138,007.9400 |
0.2328 USDT |
0.2273 USDT |
0.2392 USDT |
0.2375 USDT |