Crypto exchange Huobi

Market Darwinia Network (RING) / Tether (USDT)

Identifier on Huobi: ringusdt
Date Price Volume Open Low High Close
2021-01-14 0.0606 USDT 2,574,192.2847 RING 0.0589 USDT 0.0581 USDT 0.0625 USDT 0.0612 USDT
2021-01-13 0.0510 USDT 602,389.0507 RING 0.0491 USDT 0.0491 USDT 0.0524 USDT 0.0522 USDT
2021-01-12 0.0445 USDT 867,189.9366 RING 0.0442 USDT 0.0427 USDT 0.0456 USDT 0.0435 USDT
2021-01-11 0.0427 USDT 8,860,659.3000 RING 0.0435 USDT 0.0412 USDT 0.0446 USDT 0.0445 USDT
2021-01-10 0.0503 USDT 1,272,146.3539 RING 0.0508 USDT 0.0484 USDT 0.0523 USDT 0.0497 USDT
2021-01-09 0.0522 USDT 673,374.1585 RING 0.0517 USDT 0.0506 USDT 0.0546 USDT 0.0544 USDT
2021-01-08 0.0531 USDT 780,353.0656 RING 0.0533 USDT 0.0520 USDT 0.0539 USDT 0.0532 USDT
2021-01-07 0.0555 USDT 1,041,345.4611 RING 0.0561 USDT 0.0540 USDT 0.0576 USDT 0.0546 USDT
2021-01-06 0.0601 USDT 927,690.8555 RING 0.0571 USDT 0.0570 USDT 0.0616 USDT 0.0595 USDT
2021-01-05 0.0564 USDT 781,116.8700 RING 0.0546 USDT 0.0541 USDT 0.0578 USDT 0.0563 USDT
2021-01-04 0.0564 USDT 1,927,078.4416 RING 0.0550 USDT 0.0523 USDT 0.0600 USDT 0.0588 USDT
2021-01-03 0.0553 USDT 5,296,328.3471 RING 0.0502 USDT 0.0502 USDT 0.0600 USDT 0.0589 USDT
2021-01-02 0.0486 USDT 3,135,390.6950 RING 0.0466 USDT 0.0466 USDT 0.0500 USDT 0.0476 USDT
2021-01-01 0.0462 USDT 1,758,581.6618 RING 0.0451 USDT 0.0438 USDT 0.0485 USDT 0.0483 USDT
2020-12-31 0.0386 USDT 595,679.9509 RING 0.0387 USDT 0.0383 USDT 0.0393 USDT 0.0388 USDT
2020-12-30 0.0398 USDT 994,549.3568 RING 0.0392 USDT 0.0391 USDT 0.0407 USDT 0.0395 USDT
2020-12-29 0.0390 USDT 910,792.1070 RING 0.0392 USDT 0.0379 USDT 0.0398 USDT 0.0393 USDT
2020-12-28 0.0395 USDT 1,015,811.0900 RING 0.0393 USDT 0.0388 USDT 0.0404 USDT 0.0402 USDT
2020-12-27 0.0372 USDT 807,140.9900 RING 0.0386 USDT 0.0356 USDT 0.0388 USDT 0.0357 USDT
2020-12-26 0.0372 USDT 911,373.5941 RING 0.0375 USDT 0.0362 USDT 0.0380 USDT 0.0368 USDT
2020-12-25 0.0374 USDT 628,396.2229 RING 0.0370 USDT 0.0367 USDT 0.0382 USDT 0.0380 USDT
2020-12-24 0.0346 USDT 2,002,604.3987 RING 0.0344 USDT 0.0342 USDT 0.0357 USDT 0.0353 USDT
2020-12-23 0.0363 USDT 1,449,600.1050 RING 0.0377 USDT 0.0346 USDT 0.0379 USDT 0.0351 USDT
2020-12-22 0.0391 USDT 1,504,455.3419 RING 0.0388 USDT 0.0387 USDT 0.0400 USDT 0.0396 USDT
2020-12-21 0.0393 USDT 588,247.8208 RING 0.0396 USDT 0.0388 USDT 0.0400 USDT 0.0388 USDT
2020-12-20 0.0433 USDT 1,146,649.7124 RING 0.0445 USDT 0.0420 USDT 0.0445 USDT 0.0424 USDT
2020-12-19 0.0463 USDT 6,861,781.2236 RING 0.0425 USDT 0.0424 USDT 0.0501 USDT 0.0446 USDT
2020-12-18 0.0411 USDT 506,911.3200 RING 0.0416 USDT 0.0405 USDT 0.0417 USDT 0.0410 USDT
2020-12-17 0.0428 USDT 5,548,238.4567 RING 0.0426 USDT 0.0407 USDT 0.0436 USDT 0.0419 USDT
2020-12-16 0.0422 USDT 3,483,701.9700 RING 0.0423 USDT 0.0414 USDT 0.0425 USDT 0.0424 USDT
2020-12-15 0.0411 USDT 1,228,824.5953 RING 0.0427 USDT 0.0400 USDT 0.0428 USDT 0.0400 USDT
2020-12-14 0.0431 USDT 1,376,397.2488 RING 0.0445 USDT 0.0422 USDT 0.0445 USDT 0.0427 USDT
2020-12-13 0.0484 USDT 3,604,752.1187 RING 0.0502 USDT 0.0454 USDT 0.0531 USDT 0.0463 USDT
2020-12-12 0.0409 USDT 3,213,842.0621 RING 0.0387 USDT 0.0386 USDT 0.0430 USDT 0.0407 USDT
2020-12-11 0.0385 USDT 1,327,987.8267 RING 0.0394 USDT 0.0379 USDT 0.0396 USDT 0.0387 USDT
2020-12-10 0.0413 USDT 358,656.7539 RING 0.0408 USDT 0.0406 USDT 0.0416 USDT 0.0415 USDT
2020-12-09 0.0422 USDT 696,566.3294 RING 0.0421 USDT 0.0412 USDT 0.0428 USDT 0.0421 USDT
2020-12-08 0.0418 USDT 996,367.7213 RING 0.0420 USDT 0.0401 USDT 0.0427 USDT 0.0405 USDT
2020-12-07 0.0433 USDT 1,429,788.8575 RING 0.0447 USDT 0.0422 USDT 0.0448 USDT 0.0427 USDT
2020-12-06 0.0511 USDT 7,094,954.7353 RING 0.0462 USDT 0.0462 USDT 0.0549 USDT 0.0501 USDT
2020-12-05 0.0484 USDT 1,215,741.4121 RING 0.0470 USDT 0.0467 USDT 0.0501 USDT 0.0500 USDT
2020-12-04 0.0460 USDT 1,149,626.5257 RING 0.0485 USDT 0.0447 USDT 0.0485 USDT 0.0451 USDT
2020-12-03 0.0512 USDT 7,992,456.8555 RING 0.0489 USDT 0.0467 USDT 0.0552 USDT 0.0529 USDT
2020-12-02 0.0382 USDT 1,323,687.5557 RING 0.0376 USDT 0.0374 USDT 0.0390 USDT 0.0386 USDT
2020-12-01 0.0399 USDT 944,540.2056 RING 0.0394 USDT 0.0388 USDT 0.0412 USDT 0.0405 USDT
2020-11-30 0.0388 USDT 611,008.8325 RING 0.0384 USDT 0.0383 USDT 0.0399 USDT 0.0387 USDT
2020-11-29 0.0368 USDT 1,252,381.9200 RING 0.0361 USDT 0.0351 USDT 0.0377 USDT 0.0374 USDT
2020-11-28 0.0380 USDT 1,109,622.2970 RING 0.0384 USDT 0.0373 USDT 0.0389 USDT 0.0385 USDT
2020-11-27 0.0364 USDT 417,293.7900 RING 0.0355 USDT 0.0353 USDT 0.0370 USDT 0.0367 USDT
2020-11-26 0.0353 USDT 1,264,501.2410 RING 0.0358 USDT 0.0345 USDT 0.0365 USDT 0.0349 USDT