Identifier on OKEx: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-25 |
0.2384 USDT |
28,898.5900 |
0.2467 USDT |
0.2325 USDT |
0.2479 USDT |
0.2334 USDT |
| 2024-10-24 |
0.2480 USDT |
107,910.0900 |
0.2512 USDT |
0.2461 USDT |
0.2514 USDT |
0.2470 USDT |
| 2024-10-23 |
0.2482 USDT |
131,112.3600 |
0.2423 USDT |
0.2419 USDT |
0.2559 USDT |
0.2503 USDT |
| 2024-10-22 |
0.2441 USDT |
178,816.9000 |
0.2439 USDT |
0.2384 USDT |
0.2521 USDT |
0.2421 USDT |
| 2024-10-21 |
0.2455 USDT |
60,323.2900 |
0.2462 USDT |
0.2440 USDT |
0.2477 USDT |
0.2453 USDT |
| 2024-10-20 |
0.2476 USDT |
403,394.0200 |
0.2458 USDT |
0.2385 USDT |
0.2627 USDT |
0.2462 USDT |
| 2024-10-19 |
0.2400 USDT |
183,079.4700 |
0.2444 USDT |
0.2305 USDT |
0.2498 USDT |
0.2458 USDT |
| 2024-10-18 |
0.2431 USDT |
96,510.0100 |
0.2436 USDT |
0.2401 USDT |
0.2470 USDT |
0.2444 USDT |
| 2024-10-17 |
0.2485 USDT |
752,764.0700 |
0.2456 USDT |
0.2380 USDT |
0.2700 USDT |
0.2441 USDT |
| 2024-10-16 |
0.2474 USDT |
543,995.4300 |
0.2370 USDT |
0.2340 USDT |
0.2732 USDT |
0.2456 USDT |
| 2024-10-15 |
0.2428 USDT |
914,018.2600 |
0.2425 USDT |
0.2336 USDT |
0.2621 USDT |
0.2362 USDT |
| 2024-10-14 |
0.2487 USDT |
1,438,361.3000 |
0.2420 USDT |
0.2382 USDT |
0.2719 USDT |
0.2427 USDT |
| 2024-10-13 |
0.2434 USDT |
316,835.0400 |
0.2416 USDT |
0.2381 USDT |
0.2575 USDT |
0.2416 USDT |
| 2024-10-12 |
0.2455 USDT |
512,770.5400 |
0.2420 USDT |
0.2373 USDT |
0.2551 USDT |
0.2415 USDT |
| 2024-10-11 |
0.2416 USDT |
786,102.4700 |
0.2294 USDT |
0.2260 USDT |
0.2719 USDT |
0.2421 USDT |
| 2024-10-10 |
0.2253 USDT |
853,578.1100 |
0.2275 USDT |
0.2139 USDT |
0.2499 USDT |
0.2305 USDT |
| 2024-10-09 |
0.2338 USDT |
207,909.5200 |
0.2465 USDT |
0.2269 USDT |
0.2466 USDT |
0.2275 USDT |
| 2024-10-08 |
0.2406 USDT |
178,973.7400 |
0.2400 USDT |
0.2320 USDT |
0.2500 USDT |
0.2466 USDT |
| 2024-10-07 |
0.2387 USDT |
677,161.4300 |
0.2487 USDT |
0.2254 USDT |
0.2554 USDT |
0.2411 USDT |
| 2024-10-06 |
0.2522 USDT |
606,956.7600 |
0.2595 USDT |
0.2416 USDT |
0.2675 USDT |
0.2482 USDT |
| 2024-10-05 |
0.2565 USDT |
570,380.7300 |
0.2492 USDT |
0.2483 USDT |
0.2733 USDT |
0.2585 USDT |
| 2024-10-04 |
0.2517 USDT |
343,375.5000 |
0.2520 USDT |
0.2407 USDT |
0.2686 USDT |
0.2500 USDT |
| 2024-10-03 |
0.2443 USDT |
136,288.8800 |
0.2550 USDT |
0.2354 USDT |
0.2569 USDT |
0.2502 USDT |
| 2024-10-02 |
0.2560 USDT |
148,495.0700 |
0.2432 USDT |
0.2416 USDT |
0.2718 USDT |
0.2550 USDT |
| 2024-10-01 |
0.2511 USDT |
112,254.3300 |
0.2539 USDT |
0.2401 USDT |
0.2542 USDT |
0.2428 USDT |
| 2024-09-30 |
0.2597 USDT |
80,870.4500 |
0.2622 USDT |
0.2540 USDT |
0.2635 USDT |
0.2540 USDT |
| 2024-09-29 |
0.2639 USDT |
78,608.3700 |
0.2660 USDT |
0.2611 USDT |
0.2688 USDT |
0.2626 USDT |
| 2024-09-28 |
0.2688 USDT |
128,164.8800 |
0.2709 USDT |
0.2651 USDT |
0.2725 USDT |
0.2653 USDT |
| 2024-09-27 |
0.2814 USDT |
198,102.8300 |
0.2880 USDT |
0.2707 USDT |
0.2893 USDT |
0.2714 USDT |
| 2024-09-26 |
0.3120 USDT |
477,726.5000 |
0.2861 USDT |
0.2855 USDT |
0.3390 USDT |
0.2875 USDT |
| 2024-09-25 |
0.2717 USDT |
968,804.1200 |
0.2845 USDT |
0.2538 USDT |
0.3014 USDT |
0.2860 USDT |
| 2024-09-24 |
0.2628 USDT |
546,182.8400 |
0.2564 USDT |
0.2384 USDT |
0.2890 USDT |
0.2845 USDT |
| 2024-09-23 |
0.2634 USDT |
200,400.3300 |
0.2738 USDT |
0.2537 USDT |
0.2748 USDT |
0.2564 USDT |
| 2024-09-22 |
0.2798 USDT |
363,559.5200 |
0.2762 USDT |
0.2608 USDT |
0.2984 USDT |
0.2738 USDT |
| 2024-09-21 |
0.2777 USDT |
110,984.9400 |
0.2836 USDT |
0.2741 USDT |
0.2843 USDT |
0.2762 USDT |
| 2024-09-20 |
0.2855 USDT |
121,536.0000 |
0.2839 USDT |
0.2794 USDT |
0.2915 USDT |
0.2836 USDT |
| 2024-09-19 |
0.2792 USDT |
102,665.2600 |
0.2716 USDT |
0.2687 USDT |
0.2889 USDT |
0.2834 USDT |
| 2024-09-18 |
0.2735 USDT |
76,516.8600 |
0.2826 USDT |
0.2685 USDT |
0.2832 USDT |
0.2716 USDT |
| 2024-09-17 |
0.2885 USDT |
212,394.1000 |
0.2821 USDT |
0.2777 USDT |
0.3011 USDT |
0.2841 USDT |