Identifier on OKEx: XR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-05 |
0.2713 USDT |
273,156.9400 |
0.3019 USDT |
0.2612 USDT |
0.3019 USDT |
0.2651 USDT |
| 2024-09-04 |
0.2884 USDT |
295,974.8800 |
0.2534 USDT |
0.2503 USDT |
0.3119 USDT |
0.3032 USDT |
| 2024-09-03 |
0.2758 USDT |
487,870.6800 |
0.2304 USDT |
0.2304 USDT |
0.3400 USDT |
0.2536 USDT |
| 2024-09-02 |
0.2302 USDT |
88,087.6800 |
0.2297 USDT |
0.2296 USDT |
0.2324 USDT |
0.2305 USDT |
| 2024-09-01 |
0.2299 USDT |
63,770.8500 |
0.2298 USDT |
0.2295 USDT |
0.2306 USDT |
0.2296 USDT |
| 2024-08-31 |
0.2308 USDT |
79,830.8600 |
0.2300 USDT |
0.2295 USDT |
0.2325 USDT |
0.2298 USDT |
| 2024-08-30 |
0.2334 USDT |
165,289.0600 |
0.2481 USDT |
0.2291 USDT |
0.2485 USDT |
0.2301 USDT |
| 2024-08-29 |
0.2457 USDT |
36,440.8200 |
0.2400 USDT |
0.2400 USDT |
0.2498 USDT |
0.2481 USDT |
| 2024-08-28 |
0.2456 USDT |
63,314.0400 |
0.2475 USDT |
0.2400 USDT |
0.2477 USDT |
0.2400 USDT |
| 2024-08-27 |
0.2486 USDT |
26,076.9500 |
0.2475 USDT |
0.2466 USDT |
0.2508 USDT |
0.2477 USDT |
| 2024-08-26 |
0.2484 USDT |
32,210.7600 |
0.2485 USDT |
0.2458 USDT |
0.2510 USDT |
0.2475 USDT |
| 2024-08-25 |
0.2479 USDT |
17,527.2900 |
0.2476 USDT |
0.2460 USDT |
0.2486 USDT |
0.2480 USDT |
| 2024-08-24 |
0.2476 USDT |
124,967.7900 |
0.2502 USDT |
0.2386 USDT |
0.2510 USDT |
0.2476 USDT |
| 2024-08-23 |
0.2493 USDT |
103,347.3900 |
0.2459 USDT |
0.2452 USDT |
0.2509 USDT |
0.2498 USDT |
| 2024-08-22 |
0.2460 USDT |
152,707.8100 |
0.2471 USDT |
0.2387 USDT |
0.2511 USDT |
0.2456 USDT |
| 2024-08-21 |
0.2484 USDT |
135,022.4400 |
0.2494 USDT |
0.2461 USDT |
0.2575 USDT |
0.2471 USDT |
| 2024-08-20 |
0.2481 USDT |
70,419.4200 |
0.2458 USDT |
0.2455 USDT |
0.2509 USDT |
0.2494 USDT |
| 2024-08-19 |
0.2407 USDT |
220,719.5300 |
0.2491 USDT |
0.2366 USDT |
0.2494 USDT |
0.2457 USDT |
| 2024-08-18 |
0.2486 USDT |
17,129.7400 |
0.2493 USDT |
0.2474 USDT |
0.2495 USDT |
0.2491 USDT |
| 2024-08-17 |
0.2496 USDT |
18,033.8100 |
0.2491 USDT |
0.2485 USDT |
0.2513 USDT |
0.2495 USDT |
| 2024-08-16 |
0.2450 USDT |
137,242.1800 |
0.2465 USDT |
0.2375 USDT |
0.2525 USDT |
0.2491 USDT |
| 2024-08-15 |
0.2500 USDT |
611,153.0300 |
0.2510 USDT |
0.2428 USDT |
0.2629 USDT |
0.2465 USDT |
| 2024-08-14 |
0.2493 USDT |
1,275,451.0300 |
0.2505 USDT |
0.2415 USDT |
0.2730 USDT |
0.2510 USDT |
| 2024-08-13 |
0.2495 USDT |
717,869.3000 |
0.2510 USDT |
0.2416 USDT |
0.2551 USDT |
0.2506 USDT |
| 2024-08-12 |
0.2510 USDT |
129,504.4000 |
0.2495 USDT |
0.2482 USDT |
0.2548 USDT |
0.2504 USDT |
| 2024-08-11 |
0.2536 USDT |
937,763.7200 |
0.2533 USDT |
0.2495 USDT |
0.2599 USDT |
0.2501 USDT |
| 2024-08-10 |
0.2523 USDT |
231,146.1300 |
0.2556 USDT |
0.2452 USDT |
0.2573 USDT |
0.2534 USDT |
| 2024-08-09 |
0.2620 USDT |
564,298.4500 |
0.2614 USDT |
0.2507 USDT |
0.2778 USDT |
0.2557 USDT |
| 2024-08-08 |
0.2646 USDT |
2,006,639.9900 |
0.2583 USDT |
0.2361 USDT |
0.3092 USDT |
0.2613 USDT |
| 2024-08-07 |
0.2487 USDT |
811,454.2500 |
0.2369 USDT |
0.2360 USDT |
0.2840 USDT |
0.2564 USDT |
| 2024-08-06 |
0.2458 USDT |
204,568.1200 |
0.2483 USDT |
0.2365 USDT |
0.2548 USDT |
0.2370 USDT |
| 2024-08-05 |
0.2521 USDT |
1,275,259.9200 |
0.2525 USDT |
0.2411 USDT |
0.2611 USDT |
0.2499 USDT |
| 2024-08-04 |
0.2586 USDT |
2,583,518.7400 |
0.2507 USDT |
0.2500 USDT |
0.2772 USDT |
0.2533 USDT |
| 2024-08-03 |
0.2614 USDT |
1,569,137.8300 |
0.2555 USDT |
0.2503 USDT |
0.2692 USDT |
0.2510 USDT |
| 2024-08-02 |
0.2610 USDT |
1,856,546.8100 |
0.2622 USDT |
0.2519 USDT |
0.2700 USDT |
0.2555 USDT |
| 2024-08-01 |
0.2638 USDT |
866,776.8200 |
0.2659 USDT |
0.2500 USDT |
0.2728 USDT |
0.2622 USDT |
| 2024-07-31 |
0.2686 USDT |
3,124,171.5300 |
0.2525 USDT |
0.2380 USDT |
0.3540 USDT |
0.2659 USDT |
| 2024-07-30 |
0.2429 USDT |
2,754,802.7300 |
0.1800 USDT |
0.1755 USDT |
0.3189 USDT |
0.2526 USDT |
| 2024-07-29 |
0.1806 USDT |
927,042.2600 |
0.1869 USDT |
0.1754 USDT |
0.1881 USDT |
0.1810 USDT |
| 2024-07-28 |
0.1946 USDT |
188,860.5000 |
0.2045 USDT |
0.1848 USDT |
0.2069 USDT |
0.1869 USDT |
| 2024-07-27 |
0.2113 USDT |
215,387.6900 |
0.2201 USDT |
0.2032 USDT |
0.2205 USDT |
0.2045 USDT |
| 2024-07-26 |
0.2219 USDT |
466,434.5400 |
0.2208 USDT |
0.2160 USDT |
0.2306 USDT |
0.2198 USDT |
| 2024-07-25 |
0.2424 USDT |
414,078.6800 |
0.2503 USDT |
0.2197 USDT |
0.2533 USDT |
0.2212 USDT |
| 2024-07-24 |
0.2535 USDT |
919,242.2200 |
0.2508 USDT |
0.2500 USDT |
0.2589 USDT |
0.2503 USDT |
| 2024-07-23 |
0.2558 USDT |
646,530.1500 |
0.2589 USDT |
0.2501 USDT |
0.2650 USDT |
0.2519 USDT |
| 2024-07-22 |
0.2715 USDT |
565,917.0700 |
0.2727 USDT |
0.2557 USDT |
0.2947 USDT |
0.2595 USDT |
| 2024-07-21 |
0.2751 USDT |
401,149.5000 |
0.2704 USDT |
0.2674 USDT |
0.2894 USDT |
0.2727 USDT |
| 2024-07-20 |
0.2766 USDT |
587,186.1800 |
0.2817 USDT |
0.2631 USDT |
0.3050 USDT |
0.2698 USDT |
| 2024-07-19 |
0.2667 USDT |
1,689,449.6400 |
0.2530 USDT |
0.2500 USDT |
0.3100 USDT |
0.2816 USDT |
| 2024-07-18 |
0.2651 USDT |
2,044,603.2700 |
0.2856 USDT |
0.2500 USDT |
0.2978 USDT |
0.2530 USDT |