Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0106 USDT |
56,946.2857 |
0.0110 USDT |
0.0102 USDT |
0.0102 USDT |
0.0108 USDT |
| 2025-12-18 |
0.0113 USDT |
183,535.0980 |
0.0112 USDT |
0.0105 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-12-17 |
0.0115 USDT |
38,035.9360 |
0.0120 USDT |
0.0082 USDT |
0.0082 USDT |
0.0134 USDT |
| 2025-12-16 |
0.0122 USDT |
11,238.5338 |
0.0122 USDT |
0.0119 USDT |
0.0119 USDT |
0.0126 USDT |
| 2025-12-15 |
0.0147 USDT |
75,348.0614 |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0140 USDT |
| 2025-12-14 |
0.0140 USDT |
6,492.7354 |
0.0138 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-12-13 |
0.0136 USDT |
1,455.0922 |
0.0144 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-12-12 |
0.0143 USDT |
17,196.0830 |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
0.0144 USDT |
| 2025-12-11 |
0.0138 USDT |
8,042.1273 |
0.0137 USDT |
0.0137 USDT |
0.0137 USDT |
0.0139 USDT |
| 2025-12-10 |
0.0148 USDT |
877.6700 |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-12-09 |
0.0150 USDT |
31,252.3343 |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0148 USDT |
| 2025-12-08 |
0.0144 USDT |
48,665.1970 |
0.0143 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-07 |
0.0143 USDT |
2,361.9009 |
0.0143 USDT |
0.0141 USDT |
0.0141 USDT |
0.0145 USDT |
| 2025-12-06 |
0.0144 USDT |
5,740.1253 |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-12-05 |
0.0149 USDT |
30,270.6851 |
0.0148 USDT |
0.0146 USDT |
0.0147 USDT |
0.0148 USDT |
| 2025-12-04 |
0.0152 USDT |
8,064.7806 |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
0.0153 USDT |
| 2025-12-03 |
0.0000 USDT |
0.0000 |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-12-02 |
0.0144 USDT |
134,539.5856 |
0.0141 USDT |
0.0137 USDT |
0.0139 USDT |
0.0142 USDT |
| 2025-12-01 |
0.0143 USDT |
79,336.7728 |
0.0147 USDT |
0.0140 USDT |
0.0140 USDT |
0.0142 USDT |
| 2025-11-30 |
0.0155 USDT |
30,968.1569 |
0.0155 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-11-29 |
0.0155 USDT |
32,100.0121 |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0160 USDT |
| 2025-11-28 |
0.0152 USDT |
34,172.1123 |
0.0152 USDT |
0.0149 USDT |
0.0150 USDT |
0.0156 USDT |
| 2025-11-27 |
0.0163 USDT |
246,049.1367 |
0.0159 USDT |
0.0157 USDT |
0.0160 USDT |
0.0161 USDT |
| 2025-11-26 |
0.0153 USDT |
23,808.7723 |
0.0152 USDT |
0.0150 USDT |
0.0152 USDT |
0.0159 USDT |
| 2025-11-25 |
0.0153 USDT |
5,149.6342 |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-11-24 |
0.0152 USDT |
420,082.0496 |
0.0149 USDT |
0.0147 USDT |
0.0148 USDT |
0.0153 USDT |
| 2025-11-23 |
0.0150 USDT |
23,822.4908 |
0.0147 USDT |
0.0147 USDT |
0.0147 USDT |
0.0152 USDT |
| 2025-11-22 |
0.0147 USDT |
921,565.7085 |
0.0148 USDT |
0.0140 USDT |
0.0140 USDT |
0.0140 USDT |
| 2025-11-21 |
0.0162 USDT |
148,065.3892 |
0.0159 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-20 |
0.0171 USDT |
2,726,163.3880 |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0168 USDT |
| 2025-11-19 |
0.0172 USDT |
1,794,312.9877 |
0.0174 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-11-18 |
0.0172 USDT |
12,775,938.3049 |
0.0176 USDT |
0.0164 USDT |
0.0171 USDT |
0.0173 USDT |
| 2025-11-17 |
0.0179 USDT |
25,873,118.5466 |
0.0182 USDT |
0.0172 USDT |
0.0182 USDT |
0.0174 USDT |
| 2025-11-16 |
0.0182 USDT |
1,569,880.0565 |
0.0184 USDT |
0.0178 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-11-15 |
0.0182 USDT |
363,288.7598 |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-11-14 |
0.0188 USDT |
47,813,000.1691 |
0.0194 USDT |
0.0177 USDT |
0.0182 USDT |
0.0180 USDT |
| 2025-11-13 |
0.0204 USDT |
62,363,576.3771 |
0.0202 USDT |
0.0189 USDT |
0.0199 USDT |
0.0190 USDT |
| 2025-11-12 |
0.0213 USDT |
11,874,077.8233 |
0.0217 USDT |
0.0206 USDT |
0.0215 USDT |
0.0214 USDT |
| 2025-11-11 |
0.0229 USDT |
12,311,700.7133 |
0.0230 USDT |
0.0225 USDT |
0.0227 USDT |
0.0226 USDT |
| 2025-11-10 |
0.0230 USDT |
28,689,170.2565 |
0.0231 USDT |
0.0225 USDT |
0.0232 USDT |
0.0229 USDT |
| 2025-11-09 |
0.0226 USDT |
22,648,211.2138 |
0.0226 USDT |
0.0215 USDT |
0.0220 USDT |
0.0230 USDT |
| 2025-11-08 |
0.0227 USDT |
18,672,221.5821 |
0.0228 USDT |
0.0217 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-11-07 |
0.0215 USDT |
13,307,707.8257 |
0.0208 USDT |
0.0203 USDT |
0.0221 USDT |
0.0216 USDT |
| 2025-11-06 |
0.0209 USDT |
33,976,571.4482 |
0.0210 USDT |
0.0197 USDT |
0.0213 USDT |
0.0204 USDT |
| 2025-11-05 |
0.0213 USDT |
56,926,381.6282 |
0.0212 USDT |
0.0198 USDT |
0.0208 USDT |
0.0214 USDT |
| 2025-11-04 |
0.0221 USDT |
38,434,289.8911 |
0.0220 USDT |
0.0214 USDT |
0.0227 USDT |
0.0223 USDT |
| 2025-11-03 |
0.0244 USDT |
10,676,108.3882 |
0.0253 USDT |
0.0238 USDT |
0.0243 USDT |
0.0239 USDT |
| 2025-11-02 |
0.0257 USDT |
21,047,262.9610 |
0.0257 USDT |
0.0245 USDT |
0.0250 USDT |
0.0254 USDT |
| 2025-11-01 |
0.0260 USDT |
15,970,235.5112 |
0.0256 USDT |
0.0253 USDT |
0.0258 USDT |
0.0261 USDT |
| 2025-10-31 |
0.0256 USDT |
32,636,545.9448 |
0.0255 USDT |
0.0251 USDT |
0.0256 USDT |
0.0257 USDT |