Crypto exchange Huobi

Market Darwinia Network (RING) / Tether (USDT)

Identifier on Huobi: ringusdt
Date Price Volume Open Low High Close
2022-02-06 0.0256 USDT 1,507,539.1416 RING 0.0257 USDT 0.0251 USDT 0.0256 USDT 0.0260 USDT
2022-02-05 0.0257 USDT 2,227,964.1281 RING 0.0261 USDT 0.0248 USDT 0.0251 USDT 0.0259 USDT
2022-02-04 0.0253 USDT 1,748,757.6974 RING 0.0241 USDT 0.0241 USDT 0.0245 USDT 0.0261 USDT
2022-02-03 0.0248 USDT 2,625,332.6320 RING 0.0265 USDT 0.0235 USDT 0.0239 USDT 0.0248 USDT
2022-02-02 0.0272 USDT 2,708,337.3623 RING 0.0259 USDT 0.0257 USDT 0.0260 USDT 0.0268 USDT
2022-02-01 0.0259 USDT 720,616.1444 RING 0.0256 USDT 0.0250 USDT 0.0256 USDT 0.0259 USDT
2022-01-31 0.0249 USDT 1,191,813.1456 RING 0.0245 USDT 0.0242 USDT 0.0248 USDT 0.0254 USDT
2022-01-30 0.0248 USDT 2,371,615.6056 RING 0.0228 USDT 0.0227 USDT 0.0229 USDT 0.0243 USDT
2022-01-29 0.0227 USDT 1,192,989.5490 RING 0.0224 USDT 0.0221 USDT 0.0224 USDT 0.0228 USDT
2022-01-28 0.0227 USDT 2,070,887.3274 RING 0.0234 USDT 0.0219 USDT 0.0220 USDT 0.0224 USDT
2022-01-27 0.0239 USDT 1,732,746.9092 RING 0.0231 USDT 0.0228 USDT 0.0233 USDT 0.0234 USDT
2022-01-26 0.0238 USDT 1,311,234.7028 RING 0.0229 USDT 0.0228 USDT 0.0230 USDT 0.0234 USDT
2022-01-25 0.0230 USDT 1,284,436.0962 RING 0.0239 USDT 0.0223 USDT 0.0225 USDT 0.0227 USDT
2022-01-24 0.0233 USDT 2,511,082.6874 RING 0.0261 USDT 0.0210 USDT 0.0225 USDT 0.0241 USDT
2022-01-23 0.0256 USDT 1,878,881.3856 RING 0.0248 USDT 0.0248 USDT 0.0255 USDT 0.0260 USDT
2022-01-22 0.0259 USDT 2,451,716.8995 RING 0.0272 USDT 0.0242 USDT 0.0253 USDT 0.0257 USDT
2022-01-21 0.0296 USDT 5,693,269.5156 RING 0.0319 USDT 0.0268 USDT 0.0278 USDT 0.0268 USDT
2022-01-20 0.0329 USDT 1,823,338.2108 RING 0.0318 USDT 0.0316 USDT 0.0318 USDT 0.0325 USDT
2022-01-19 0.0318 USDT 632,271.4638 RING 0.0324 USDT 0.0314 USDT 0.0315 USDT 0.0317 USDT
2022-01-18 0.0324 USDT 2,346,816.4831 RING 0.0340 USDT 0.0314 USDT 0.0315 USDT 0.0324 USDT
2022-01-17 0.0349 USDT 4,377,121.2494 RING 0.0373 USDT 0.0332 USDT 0.0337 USDT 0.0339 USDT
2022-01-16 0.0377 USDT 2,199,495.6716 RING 0.0385 USDT 0.0367 USDT 0.0371 USDT 0.0372 USDT
2022-01-15 0.0379 USDT 1,735,489.8798 RING 0.0383 USDT 0.0367 USDT 0.0371 USDT 0.0384 USDT
2022-01-14 0.0374 USDT 2,470,768.6779 RING 0.0385 USDT 0.0360 USDT 0.0363 USDT 0.0381 USDT
2022-01-13 0.0375 USDT 3,597,369.2856 RING 0.0356 USDT 0.0351 USDT 0.0354 USDT 0.0371 USDT
2022-01-12 0.0349 USDT 1,413,495.3760 RING 0.0349 USDT 0.0341 USDT 0.0343 USDT 0.0356 USDT
2022-01-11 0.0336 USDT 1,841,667.8467 RING 0.0328 USDT 0.0326 USDT 0.0328 USDT 0.0346 USDT
2022-01-10 0.0335 USDT 1,656,768.8955 RING 0.0354 USDT 0.0325 USDT 0.0329 USDT 0.0328 USDT
2022-01-09 0.0352 USDT 697,085.8865 RING 0.0345 USDT 0.0343 USDT 0.0346 USDT 0.0354 USDT
2022-01-08 0.0355 USDT 1,812,375.1649 RING 0.0362 USDT 0.0342 USDT 0.0345 USDT 0.0350 USDT
2022-01-07 0.0369 USDT 1,082,509.1982 RING 0.0388 USDT 0.0356 USDT 0.0358 USDT 0.0363 USDT
2022-01-06 0.0401 USDT 1,848,024.9124 RING 0.0415 USDT 0.0388 USDT 0.0389 USDT 0.0389 USDT
2022-01-05 0.0425 USDT 927,538.0772 RING 0.0420 USDT 0.0416 USDT 0.0419 USDT 0.0416 USDT
2022-01-04 0.0418 USDT 2,302,619.4800 RING 0.0414 USDT 0.0411 USDT 0.0414 USDT 0.0428 USDT
2022-01-03 0.0420 USDT 1,766,801.1797 RING 0.0423 USDT 0.0411 USDT 0.0414 USDT 0.0414 USDT
2022-01-02 0.0422 USDT 870,587.5097 RING 0.0416 USDT 0.0416 USDT 0.0419 USDT 0.0424 USDT
2022-01-01 0.0411 USDT 1,155,891.4464 RING 0.0415 USDT 0.0404 USDT 0.0406 USDT 0.0418 USDT
2021-12-31 0.0414 USDT 1,244,811.2226 RING 0.0407 USDT 0.0404 USDT 0.0409 USDT 0.0417 USDT
2021-12-30 0.0412 USDT 1,067,468.5827 RING 0.0415 USDT 0.0404 USDT 0.0407 USDT 0.0406 USDT
2021-12-29 0.0437 USDT 2,329,050.6090 RING 0.0442 USDT 0.0419 USDT 0.0422 USDT 0.0422 USDT
2021-12-28 0.0473 USDT 4,528,660.4411 RING 0.0525 USDT 0.0446 USDT 0.0453 USDT 0.0453 USDT
2021-12-27 0.0537 USDT 2,734,728.1848 RING 0.0552 USDT 0.0525 USDT 0.0534 USDT 0.0530 USDT
2021-12-26 0.0555 USDT 1,810,813.5741 RING 0.0570 USDT 0.0540 USDT 0.0545 USDT 0.0544 USDT
2021-12-25 0.0544 USDT 2,153,288.6381 RING 0.0535 USDT 0.0530 USDT 0.0534 USDT 0.0563 USDT
2021-12-24 0.0520 USDT 1,867,306.4761 RING 0.0537 USDT 0.0509 USDT 0.0518 USDT 0.0520 USDT
2021-12-23 0.0501 USDT 2,147,316.7695 RING 0.0495 USDT 0.0485 USDT 0.0492 USDT 0.0529 USDT
2021-12-22 0.0487 USDT 3,353,330.8639 RING 0.0475 USDT 0.0464 USDT 0.0468 USDT 0.0501 USDT
2021-12-21 0.0475 USDT 1,340,099.0784 RING 0.0470 USDT 0.0466 USDT 0.0470 USDT 0.0474 USDT
2021-12-20 0.0465 USDT 2,647,417.9446 RING 0.0477 USDT 0.0450 USDT 0.0462 USDT 0.0478 USDT
2021-12-19 0.0486 USDT 4,309,179.8532 RING 0.0497 USDT 0.0458 USDT 0.0464 USDT 0.0467 USDT