Identifier on Huobi: krrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1210 USDT |
14,342,871.8308 |
0.1222 USDT |
0.1157 USDT |
0.1206 USDT |
0.1202 USDT |
| 2025-12-04 |
0.1232 USDT |
13,656,996.0123 |
0.1257 USDT |
0.1207 USDT |
0.1221 USDT |
0.1215 USDT |
| 2025-12-03 |
0.1333 USDT |
8,615,510.4434 |
0.1325 USDT |
0.1312 USDT |
0.1347 USDT |
0.1331 USDT |
| 2025-12-02 |
0.1345 USDT |
2,551,106.3640 |
0.1348 USDT |
0.1320 USDT |
0.1364 USDT |
0.1342 USDT |
| 2025-12-01 |
0.1459 USDT |
36,559,725.9491 |
0.1481 USDT |
0.1319 USDT |
0.1366 USDT |
0.1348 USDT |
| 2025-11-30 |
0.1440 USDT |
11,294,851.2081 |
0.1081 USDT |
0.1065 USDT |
0.1090 USDT |
0.1424 USDT |
| 2025-11-29 |
0.1073 USDT |
12,229,025.2782 |
0.1070 USDT |
0.1045 USDT |
0.1084 USDT |
0.1078 USDT |
| 2025-11-28 |
0.1015 USDT |
14,123,291.8522 |
0.1029 USDT |
0.0932 USDT |
0.1024 USDT |
0.1050 USDT |
| 2025-11-27 |
0.0874 USDT |
27,818,207.3924 |
0.0875 USDT |
0.0867 USDT |
0.0873 USDT |
0.0880 USDT |
| 2025-11-26 |
0.0992 USDT |
12,579,750.6188 |
0.1010 USDT |
0.0949 USDT |
0.1018 USDT |
0.0986 USDT |
| 2025-11-25 |
0.1027 USDT |
4,719,743.6594 |
0.1029 USDT |
0.0989 USDT |
0.1035 USDT |
0.1030 USDT |
| 2025-11-24 |
0.0967 USDT |
2,824,304.5111 |
0.0965 USDT |
0.0954 USDT |
0.0986 USDT |
0.0974 USDT |
| 2025-11-23 |
0.0950 USDT |
17,099,707.2457 |
0.0902 USDT |
0.0839 USDT |
0.0887 USDT |
0.0965 USDT |
| 2025-11-22 |
0.0742 USDT |
16,153,929.1664 |
0.0559 USDT |
0.0544 USDT |
0.0659 USDT |
0.0901 USDT |
| 2025-11-21 |
0.0484 USDT |
87,341,365.9617 |
0.0484 USDT |
0.0480 USDT |
0.0481 USDT |
0.0481 USDT |
| 2025-11-20 |
0.0491 USDT |
44,230,102.9800 |
0.0507 USDT |
0.0482 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-11-19 |
0.0481 USDT |
23,935,439.2135 |
0.0475 USDT |
0.0472 USDT |
0.0476 USDT |
0.0503 USDT |
| 2025-11-18 |
0.0474 USDT |
14,088,690.7961 |
0.0474 USDT |
0.0471 USDT |
0.0477 USDT |
0.0474 USDT |
| 2025-11-17 |
0.0474 USDT |
12,934,827.9511 |
0.0473 USDT |
0.0471 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-11-16 |
0.0461 USDT |
9,220,484.3118 |
0.0446 USDT |
0.0445 USDT |
0.0464 USDT |
0.0465 USDT |
| 2025-11-15 |
0.0464 USDT |
9,161,355.8142 |
0.0488 USDT |
0.0449 USDT |
0.0465 USDT |
0.0462 USDT |
| 2025-11-14 |
0.0412 USDT |
12,016,433.5443 |
0.0420 USDT |
0.0401 USDT |
0.0405 USDT |
0.0403 USDT |
| 2025-11-13 |
0.0366 USDT |
87,663,921.7440 |
0.0364 USDT |
0.0357 USDT |
0.0364 USDT |
0.0420 USDT |
| 2025-11-12 |
0.0371 USDT |
22,476,549.0437 |
0.0373 USDT |
0.0363 USDT |
0.0370 USDT |
0.0367 USDT |
| 2025-11-11 |
0.0419 USDT |
18,096,977.8285 |
0.0463 USDT |
0.0361 USDT |
0.0378 USDT |
0.0372 USDT |
| 2025-11-10 |
0.0355 USDT |
9,827,140.9326 |
0.0354 USDT |
0.0343 USDT |
0.0362 USDT |
0.0365 USDT |
| 2025-11-09 |
0.0382 USDT |
29,039,549.2000 |
0.0397 USDT |
0.0343 USDT |
0.0361 USDT |
0.0354 USDT |
| 2025-11-08 |
0.0398 USDT |
23,067,165.5977 |
0.0394 USDT |
0.0377 USDT |
0.0397 USDT |
0.0396 USDT |
| 2025-11-07 |
0.0403 USDT |
36,723,808.0312 |
0.0402 USDT |
0.0393 USDT |
0.0397 USDT |
0.0402 USDT |
| 2025-11-06 |
0.0407 USDT |
23,584,407.9809 |
0.0399 USDT |
0.0394 USDT |
0.0408 USDT |
0.0403 USDT |
| 2025-11-05 |
0.0512 USDT |
56,373,023.3233 |
0.0478 USDT |
0.0468 USDT |
0.0479 USDT |
0.0520 USDT |
| 2025-11-04 |
0.0492 USDT |
51,065,727.9789 |
0.0506 USDT |
0.0471 USDT |
0.0487 USDT |
0.0488 USDT |
| 2025-11-03 |
0.0482 USDT |
16,877,096.6859 |
0.0481 USDT |
0.0424 USDT |
0.0482 USDT |
0.0461 USDT |
| 2025-11-02 |
0.0400 USDT |
3,784,482.3906 |
0.0403 USDT |
0.0371 USDT |
0.0404 USDT |
0.0398 USDT |
| 2025-11-01 |
0.0374 USDT |
16,581,647.2237 |
0.0375 USDT |
0.0366 USDT |
0.0372 USDT |
0.0403 USDT |
| 2025-10-31 |
0.0368 USDT |
59,964,035.7172 |
0.0370 USDT |
0.0363 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-10-30 |
0.0370 USDT |
19,866,765.0132 |
0.0369 USDT |
0.0366 USDT |
0.0372 USDT |
0.0369 USDT |
| 2025-10-29 |
0.0374 USDT |
6,325,003.0561 |
0.0373 USDT |
0.0364 USDT |
0.0377 USDT |
0.0374 USDT |
| 2025-10-28 |
0.0353 USDT |
1,309,305.0377 |
0.0343 USDT |
0.0336 USDT |
0.0378 USDT |
0.0364 USDT |
| 2025-10-27 |
0.0293 USDT |
78,835,419.3428 |
0.0286 USDT |
0.0282 USDT |
0.0286 USDT |
0.0342 USDT |
| 2025-10-26 |
0.0287 USDT |
29,339,882.1439 |
0.0287 USDT |
0.0282 USDT |
0.0287 USDT |
0.0286 USDT |
| 2025-10-25 |
0.0294 USDT |
12,657,214.6723 |
0.0292 USDT |
0.0286 USDT |
0.0299 USDT |
0.0292 USDT |
| 2025-10-24 |
0.0294 USDT |
19,490,030.7227 |
0.0293 USDT |
0.0286 USDT |
0.0297 USDT |
0.0292 USDT |
| 2025-10-23 |
0.0294 USDT |
3,560,643.7914 |
0.0293 USDT |
0.0285 USDT |
0.0299 USDT |
0.0292 USDT |
| 2025-10-22 |
0.0292 USDT |
101,110,272.5005 |
0.0292 USDT |
0.0284 USDT |
0.0293 USDT |
0.0292 USDT |
| 2025-10-21 |
0.0291 USDT |
121,439,074.8926 |
0.0293 USDT |
0.0280 USDT |
0.0294 USDT |
0.0292 USDT |
| 2025-10-20 |
0.0300 USDT |
67,777,836.4250 |
0.0300 USDT |
0.0296 USDT |
0.0300 USDT |
0.0300 USDT |
| 2025-10-19 |
0.0295 USDT |
28,299,411.3567 |
0.0294 USDT |
0.0286 USDT |
0.0299 USDT |
0.0293 USDT |
| 2025-10-18 |
0.0284 USDT |
34,460,341.4987 |
0.0285 USDT |
0.0281 USDT |
0.0285 USDT |
0.0284 USDT |
| 2025-10-17 |
0.0269 USDT |
44,699,923.6386 |
0.0276 USDT |
0.0258 USDT |
0.0276 USDT |
0.0276 USDT |