Identifier on Huobi: krrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.1292 USDT |
2,617,480.9493 |
0.1292 USDT |
0.1281 USDT |
0.1292 USDT |
0.1292 USDT |
| 2025-12-19 |
0.1292 USDT |
19,568,417.5467 |
0.1291 USDT |
0.1279 USDT |
0.1292 USDT |
0.1292 USDT |
| 2025-12-18 |
0.1289 USDT |
25,041,000.3042 |
0.1188 USDT |
0.1026 USDT |
0.1192 USDT |
0.1291 USDT |
| 2025-12-17 |
0.1291 USDT |
13,506,083.9099 |
0.1386 USDT |
0.0990 USDT |
0.1231 USDT |
0.1189 USDT |
| 2025-12-16 |
0.1453 USDT |
9,073,876.8078 |
0.1580 USDT |
0.1317 USDT |
0.1395 USDT |
0.1394 USDT |
| 2025-12-15 |
0.1581 USDT |
4,045,447.9669 |
0.1581 USDT |
0.1566 USDT |
0.1593 USDT |
0.1581 USDT |
| 2025-12-14 |
0.1577 USDT |
925,944.7262 |
0.1578 USDT |
0.1547 USDT |
0.1588 USDT |
0.1583 USDT |
| 2025-12-13 |
0.1559 USDT |
5,915,913.8229 |
0.1461 USDT |
0.1460 USDT |
0.1537 USDT |
0.1579 USDT |
| 2025-12-12 |
0.1490 USDT |
13,813,208.9331 |
0.1567 USDT |
0.1436 USDT |
0.1461 USDT |
0.1448 USDT |
| 2025-12-11 |
0.1564 USDT |
13,702,126.5581 |
0.1243 USDT |
0.1243 USDT |
0.1349 USDT |
0.1572 USDT |
| 2025-12-10 |
0.1329 USDT |
6,815,304.9473 |
0.1344 USDT |
0.1243 USDT |
0.1299 USDT |
0.1296 USDT |
| 2025-12-09 |
0.1442 USDT |
2,505,325.6138 |
0.1432 USDT |
0.1418 USDT |
0.1446 USDT |
0.1450 USDT |
| 2025-12-08 |
0.1414 USDT |
13,202,067.1228 |
0.1392 USDT |
0.1368 USDT |
0.1395 USDT |
0.1432 USDT |
| 2025-12-07 |
0.1316 USDT |
10,614,122.5929 |
0.1286 USDT |
0.1276 USDT |
0.1289 USDT |
0.1370 USDT |
| 2025-12-06 |
0.1133 USDT |
7,931,761.9573 |
0.1150 USDT |
0.1018 USDT |
0.1082 USDT |
0.1220 USDT |
| 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 |