Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.5632 USDT |
391,330.2350 |
0.5588 USDT |
0.5498 USDT |
0.5565 USDT |
0.5584 USDT |
| 2024-03-29 |
0.5492 USDT |
356,827.7337 |
0.5560 USDT |
0.5389 USDT |
0.5483 USDT |
0.5562 USDT |
| 2024-03-28 |
0.5769 USDT |
575,958.0913 |
0.5521 USDT |
0.5392 USDT |
0.5505 USDT |
0.5662 USDT |
| 2024-03-27 |
0.5928 USDT |
413,444.8607 |
0.5790 USDT |
0.5599 USDT |
0.5620 USDT |
0.5613 USDT |
| 2024-03-26 |
0.6005 USDT |
722,330.9679 |
0.5376 USDT |
0.5160 USDT |
0.5278 USDT |
0.5873 USDT |
| 2024-03-25 |
0.4947 USDT |
399,493.7489 |
0.4873 USDT |
0.4740 USDT |
0.4824 USDT |
0.5413 USDT |
| 2024-03-24 |
0.4665 USDT |
366,936.1322 |
0.4607 USDT |
0.4569 USDT |
0.4598 USDT |
0.4798 USDT |
| 2024-03-23 |
0.4710 USDT |
418,109.5400 |
0.4647 USDT |
0.4554 USDT |
0.4669 USDT |
0.4702 USDT |
| 2024-03-22 |
0.4684 USDT |
600,620.3891 |
0.4708 USDT |
0.4465 USDT |
0.4537 USDT |
0.4637 USDT |
| 2024-03-21 |
0.4788 USDT |
421,603.0213 |
0.5058 USDT |
0.4564 USDT |
0.4725 USDT |
0.4761 USDT |
| 2024-03-20 |
0.4616 USDT |
467,828.8654 |
0.4491 USDT |
0.4385 USDT |
0.4543 USDT |
0.4581 USDT |
| 2024-03-19 |
0.4622 USDT |
693,135.3708 |
0.4572 USDT |
0.4211 USDT |
0.4404 USDT |
0.4950 USDT |
| 2024-03-18 |
0.5055 USDT |
722,898.8039 |
0.5462 USDT |
0.4641 USDT |
0.4683 USDT |
0.4670 USDT |
| 2024-03-17 |
0.4962 USDT |
640,088.1624 |
0.4481 USDT |
0.4325 USDT |
0.4553 USDT |
0.5604 USDT |
| 2024-03-16 |
0.4869 USDT |
711,994.9471 |
0.5508 USDT |
0.4386 USDT |
0.4536 USDT |
0.4553 USDT |
| 2024-03-15 |
0.4690 USDT |
859,498.6663 |
0.4859 USDT |
0.4146 USDT |
0.4487 USDT |
0.5024 USDT |
| 2024-03-14 |
0.4249 USDT |
850,623.6698 |
0.4162 USDT |
0.3916 USDT |
0.4111 USDT |
0.5024 USDT |
| 2024-03-13 |
0.4234 USDT |
636,924.8454 |
0.4356 USDT |
0.4023 USDT |
0.4103 USDT |
0.4080 USDT |
| 2024-03-12 |
0.4592 USDT |
693,849.0864 |
0.4746 USDT |
0.4053 USDT |
0.4326 USDT |
0.4295 USDT |
| 2024-03-11 |
0.4918 USDT |
645,195.2180 |
0.4726 USDT |
0.4418 USDT |
0.4643 USDT |
0.4712 USDT |
| 2024-03-10 |
0.4755 USDT |
888,891.4695 |
0.4685 USDT |
0.4188 USDT |
0.4503 USDT |
0.4550 USDT |
| 2024-03-09 |
0.3378 USDT |
1,059,108.5638 |
0.2792 USDT |
0.2715 USDT |
0.2818 USDT |
0.3974 USDT |
| 2024-03-08 |
0.2591 USDT |
958,082.9893 |
0.2582 USDT |
0.2367 USDT |
0.2539 USDT |
0.2740 USDT |
| 2024-03-07 |
0.2405 USDT |
1,434,056.8010 |
0.2335 USDT |
0.2283 USDT |
0.2343 USDT |
0.2589 USDT |
| 2024-03-06 |
0.2144 USDT |
1,164,578.7303 |
0.2126 USDT |
0.1984 USDT |
0.2088 USDT |
0.2170 USDT |
| 2024-03-05 |
0.2207 USDT |
1,227,909.7679 |
0.2226 USDT |
0.2093 USDT |
0.2192 USDT |
0.2101 USDT |
| 2024-03-04 |
0.2364 USDT |
1,140,806.0512 |
0.2415 USDT |
0.2189 USDT |
0.2262 USDT |
0.2232 USDT |
| 2024-03-03 |
0.2439 USDT |
1,286,582.1671 |
0.2414 USDT |
0.2302 USDT |
0.2363 USDT |
0.2435 USDT |
| 2024-03-02 |
0.2429 USDT |
833,909.1288 |
0.2533 USDT |
0.2301 USDT |
0.2427 USDT |
0.2358 USDT |
| 2024-03-01 |
0.2301 USDT |
1,091,525.0172 |
0.2040 USDT |
0.2029 USDT |
0.2107 USDT |
0.2529 USDT |
| 2024-02-29 |
0.2170 USDT |
1,519,792.3059 |
0.2191 USDT |
0.2083 USDT |
0.2123 USDT |
0.2111 USDT |
| 2024-02-28 |
0.2047 USDT |
985,074.1147 |
0.1949 USDT |
0.1917 USDT |
0.1975 USDT |
0.2030 USDT |
| 2024-02-27 |
0.2175 USDT |
1,352,004.5548 |
0.2256 USDT |
0.2020 USDT |
0.2051 USDT |
0.2040 USDT |
| 2024-02-26 |
0.2290 USDT |
695,824.3296 |
0.2415 USDT |
0.2176 USDT |
0.2238 USDT |
0.2279 USDT |
| 2024-02-25 |
0.2346 USDT |
534,890.7252 |
0.2082 USDT |
0.2076 USDT |
0.2204 USDT |
0.2479 USDT |
| 2024-02-24 |
0.2055 USDT |
623,114.5778 |
0.2103 USDT |
0.1983 USDT |
0.2043 USDT |
0.2098 USDT |
| 2024-02-23 |
0.2224 USDT |
688,565.4758 |
0.2438 USDT |
0.2064 USDT |
0.2150 USDT |
0.2129 USDT |
| 2024-02-22 |
0.2155 USDT |
895,257.9181 |
0.2032 USDT |
0.1909 USDT |
0.1967 USDT |
0.2487 USDT |
| 2024-02-21 |
0.1980 USDT |
920,848.7037 |
0.2127 USDT |
0.1819 USDT |
0.1837 USDT |
0.1825 USDT |
| 2024-02-20 |
0.2071 USDT |
1,087,315.0819 |
0.2226 USDT |
0.1881 USDT |
0.1957 USDT |
0.2020 USDT |
| 2024-02-19 |
0.2129 USDT |
1,214,276.6524 |
0.1713 USDT |
0.1701 USDT |
0.1758 USDT |
0.2225 USDT |
| 2024-02-18 |
0.1844 USDT |
845,384.9692 |
0.1862 USDT |
0.1736 USDT |
0.1786 USDT |
0.1761 USDT |
| 2024-02-17 |
0.1618 USDT |
991,916.3822 |
0.1541 USDT |
0.1492 USDT |
0.1543 USDT |
0.1725 USDT |
| 2024-02-16 |
0.1492 USDT |
1,289,613.3290 |
0.1396 USDT |
0.1396 USDT |
0.1416 USDT |
0.1561 USDT |
| 2024-02-15 |
0.1436 USDT |
1,074,918.6426 |
0.1409 USDT |
0.1380 USDT |
0.1398 USDT |
0.1392 USDT |
| 2024-02-14 |
0.1389 USDT |
1,498,424.2465 |
0.1407 USDT |
0.1345 USDT |
0.1360 USDT |
0.1413 USDT |
| 2024-02-13 |
0.1391 USDT |
1,793,069.4929 |
0.1416 USDT |
0.1335 USDT |
0.1361 USDT |
0.1406 USDT |
| 2024-02-12 |
0.1385 USDT |
1,066,535.7011 |
0.1381 USDT |
0.1343 USDT |
0.1370 USDT |
0.1407 USDT |
| 2024-02-11 |
0.1438 USDT |
712,690.7428 |
0.1507 USDT |
0.1365 USDT |
0.1378 USDT |
0.1373 USDT |
| 2024-02-10 |
0.1414 USDT |
940,761.8906 |
0.1423 USDT |
0.1380 USDT |
0.1400 USDT |
0.1434 USDT |