Identifier on Huobi: krrxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0495 USDT |
106,067,581.9589 |
0.0476 USDT |
0.0472 USDT |
0.0492 USDT |
0.0495 USDT |
| 2025-02-22 |
0.0472 USDT |
133,353,806.9810 |
0.0477 USDT |
0.0455 USDT |
0.0463 USDT |
0.0459 USDT |
| 2025-02-21 |
0.0494 USDT |
271,486,513.3152 |
0.0507 USDT |
0.0435 USDT |
0.0478 USDT |
0.0467 USDT |
| 2025-02-20 |
0.0497 USDT |
175,734,278.2159 |
0.0502 USDT |
0.0490 USDT |
0.0494 USDT |
0.0491 USDT |
| 2025-02-19 |
0.0522 USDT |
234,767,363.6833 |
0.0535 USDT |
0.0495 USDT |
0.0514 USDT |
0.0504 USDT |
| 2025-02-18 |
0.0490 USDT |
147,223,556.4695 |
0.0493 USDT |
0.0466 USDT |
0.0493 USDT |
0.0515 USDT |
| 2025-02-17 |
0.0498 USDT |
154,763,947.4671 |
0.0501 USDT |
0.0468 USDT |
0.0493 USDT |
0.0492 USDT |
| 2025-02-16 |
0.0503 USDT |
54,886,713.3089 |
0.0502 USDT |
0.0499 USDT |
0.0504 USDT |
0.0508 USDT |
| 2025-02-15 |
0.0502 USDT |
102,350,931.7811 |
0.0500 USDT |
0.0499 USDT |
0.0501 USDT |
0.0505 USDT |
| 2025-02-14 |
0.0500 USDT |
23,152,029.1347 |
0.0499 USDT |
0.0499 USDT |
0.0499 USDT |
0.0500 USDT |
| 2025-02-13 |
0.0502 USDT |
44,641,886.7850 |
0.0500 USDT |
0.0499 USDT |
0.0501 USDT |
0.0502 USDT |
| 2025-02-12 |
0.0497 USDT |
61,829,795.0830 |
0.0501 USDT |
0.0481 USDT |
0.0494 USDT |
0.0500 USDT |
| 2025-02-11 |
0.0502 USDT |
85,987,722.5782 |
0.0509 USDT |
0.0488 USDT |
0.0500 USDT |
0.0501 USDT |
| 2025-02-10 |
0.0494 USDT |
112,852,559.0574 |
0.0500 USDT |
0.0465 USDT |
0.0479 USDT |
0.0498 USDT |
| 2025-02-09 |
0.0529 USDT |
53,469,127.5768 |
0.0524 USDT |
0.0513 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-02-08 |
0.0475 USDT |
65,130,683.6543 |
0.0487 USDT |
0.0459 USDT |
0.0469 USDT |
0.0476 USDT |
| 2025-02-07 |
0.0513 USDT |
103,740,206.5828 |
0.0535 USDT |
0.0487 USDT |
0.0495 USDT |
0.0493 USDT |
| 2025-02-06 |
0.0527 USDT |
93,949,796.2111 |
0.0531 USDT |
0.0513 USDT |
0.0524 USDT |
0.0539 USDT |
| 2025-02-05 |
0.0533 USDT |
113,953,119.5022 |
0.0530 USDT |
0.0521 USDT |
0.0536 USDT |
0.0534 USDT |
| 2025-02-04 |
0.0529 USDT |
76,902,421.8238 |
0.0525 USDT |
0.0521 USDT |
0.0535 USDT |
0.0531 USDT |
| 2025-02-03 |
0.0477 USDT |
130,201,079.1145 |
0.0462 USDT |
0.0431 USDT |
0.0459 USDT |
0.0524 USDT |
| 2025-02-02 |
0.0482 USDT |
117,401,775.7526 |
0.0530 USDT |
0.0446 USDT |
0.0470 USDT |
0.0458 USDT |
| 2025-02-01 |
0.0559 USDT |
81,592,596.9895 |
0.0542 USDT |
0.0529 USDT |
0.0545 USDT |
0.0540 USDT |
| 2025-01-31 |
0.0574 USDT |
43,354,270.5786 |
0.0554 USDT |
0.0542 USDT |
0.0567 USDT |
0.0582 USDT |
| 2025-01-30 |
0.0559 USDT |
51,441,956.5565 |
0.0578 USDT |
0.0525 USDT |
0.0548 USDT |
0.0572 USDT |
| 2025-01-29 |
0.0580 USDT |
57,628,651.1498 |
0.0532 USDT |
0.0531 USDT |
0.0534 USDT |
0.0590 USDT |
| 2025-01-28 |
0.0531 USDT |
41,181,989.2172 |
0.0531 USDT |
0.0530 USDT |
0.0531 USDT |
0.0532 USDT |
| 2025-01-27 |
0.0563 USDT |
11,999,397.9551 |
0.0571 USDT |
0.0544 USDT |
0.0569 USDT |
0.0557 USDT |
| 2025-01-26 |
0.0618 USDT |
23,822,815.3072 |
0.0554 USDT |
0.0549 USDT |
0.0568 USDT |
0.0617 USDT |
| 2025-01-25 |
0.0545 USDT |
413,315.4443 |
0.0515 USDT |
0.0502 USDT |
0.0516 USDT |
0.0592 USDT |
| 2025-01-24 |
0.0506 USDT |
836,568.4846 |
0.0474 USDT |
0.0473 USDT |
0.0487 USDT |
0.0507 USDT |
| 2025-01-23 |
0.0458 USDT |
152,066.9388 |
0.0467 USDT |
0.0427 USDT |
0.0467 USDT |
0.0469 USDT |
| 2025-01-22 |
0.0518 USDT |
854,579.1784 |
0.0511 USDT |
0.0509 USDT |
0.0514 USDT |
0.0509 USDT |
| 2025-01-21 |
0.0516 USDT |
958,095.4109 |
0.0537 USDT |
0.0507 USDT |
0.0514 USDT |
0.0516 USDT |
| 2025-01-20 |
0.0520 USDT |
347,672.0385 |
0.0517 USDT |
0.0511 USDT |
0.0524 USDT |
0.0520 USDT |
| 2025-01-19 |
0.0504 USDT |
1,180,883.1298 |
0.0417 USDT |
0.0401 USDT |
0.0422 USDT |
0.0525 USDT |
| 2025-01-18 |
0.0512 USDT |
259,958.3849 |
0.0516 USDT |
0.0503 USDT |
0.0517 USDT |
0.0505 USDT |
| 2025-01-17 |
0.0542 USDT |
497,480.5953 |
0.0537 USDT |
0.0519 USDT |
0.0527 USDT |
0.0527 USDT |
| 2025-01-16 |
0.0512 USDT |
350,726.5182 |
0.0507 USDT |
0.0503 USDT |
0.0506 USDT |
0.0509 USDT |
| 2025-01-15 |
0.0532 USDT |
560,951.9992 |
0.0530 USDT |
0.0483 USDT |
0.0514 USDT |
0.0486 USDT |
| 2025-01-14 |
0.0537 USDT |
262,174.2575 |
0.0566 USDT |
0.0479 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-01-13 |
0.0555 USDT |
1,012,174.4960 |
0.0540 USDT |
0.0515 USDT |
0.0529 USDT |
0.0569 USDT |
| 2025-01-12 |
0.0575 USDT |
1,085,710.5459 |
0.0595 USDT |
0.0480 USDT |
0.0528 USDT |
0.0553 USDT |
| 2025-01-11 |
0.0600 USDT |
846,568.3497 |
0.0603 USDT |
0.0527 USDT |
0.0569 USDT |
0.0598 USDT |
| 2025-01-10 |
0.0628 USDT |
801,386.1440 |
0.0622 USDT |
0.0581 USDT |
0.0616 USDT |
0.0612 USDT |
| 2025-01-09 |
0.0633 USDT |
1,116,563.5884 |
0.0648 USDT |
0.0558 USDT |
0.0609 USDT |
0.0563 USDT |
| 2025-01-08 |
0.0655 USDT |
128,871.6126 |
0.0656 USDT |
0.0655 USDT |
0.0656 USDT |
0.0656 USDT |
| 2025-01-07 |
0.0663 USDT |
334,383.6227 |
0.0663 USDT |
0.0647 USDT |
0.0657 USDT |
0.0657 USDT |
| 2025-01-06 |
0.0667 USDT |
515,252.2710 |
0.0668 USDT |
0.0661 USDT |
0.0669 USDT |
0.0670 USDT |
| 2025-01-05 |
0.0675 USDT |
709,214.8233 |
0.0673 USDT |
0.0666 USDT |
0.0667 USDT |
0.0667 USDT |