Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0306 USDT |
27,807,533.0973 |
0.0318 USDT |
0.0298 USDT |
0.0305 USDT |
0.0306 USDT |
| 2025-10-15 |
0.0298 USDT |
16,658,166.6022 |
0.0294 USDT |
0.0294 USDT |
0.0299 USDT |
0.0300 USDT |
| 2025-10-14 |
0.0296 USDT |
37,519,446.0655 |
0.0317 USDT |
0.0279 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-10-13 |
0.0307 USDT |
57,400,236.0925 |
0.0304 USDT |
0.0299 USDT |
0.0304 USDT |
0.0316 USDT |
| 2025-10-12 |
0.0294 USDT |
64,396,597.9829 |
0.0282 USDT |
0.0272 USDT |
0.0280 USDT |
0.0304 USDT |
| 2025-10-11 |
0.0266 USDT |
107,428,073.9791 |
0.0231 USDT |
0.0223 USDT |
0.0265 USDT |
0.0276 USDT |
| 2025-10-10 |
0.0374 USDT |
44,799,084.4661 |
0.0371 USDT |
0.0366 USDT |
0.0369 USDT |
0.0385 USDT |
| 2025-10-09 |
0.0372 USDT |
27,603,464.9142 |
0.0382 USDT |
0.0366 USDT |
0.0371 USDT |
0.0370 USDT |
| 2025-10-08 |
0.0378 USDT |
20,326,973.3140 |
0.0373 USDT |
0.0372 USDT |
0.0376 USDT |
0.0380 USDT |
| 2025-10-07 |
0.0392 USDT |
17,591,045.0522 |
0.0393 USDT |
0.0385 USDT |
0.0392 USDT |
0.0390 USDT |
| 2025-10-06 |
0.0384 USDT |
17,858,506.1604 |
0.0387 USDT |
0.0379 USDT |
0.0385 USDT |
0.0384 USDT |
| 2025-10-05 |
0.0389 USDT |
27,583,822.8676 |
0.0384 USDT |
0.0381 USDT |
0.0384 USDT |
0.0383 USDT |
| 2025-10-04 |
0.0384 USDT |
19,689,229.9824 |
0.0389 USDT |
0.0376 USDT |
0.0380 USDT |
0.0384 USDT |
| 2025-10-03 |
0.0388 USDT |
40,404,145.2724 |
0.0384 USDT |
0.0383 USDT |
0.0387 USDT |
0.0386 USDT |
| 2025-10-02 |
0.0385 USDT |
33,966,535.9369 |
0.0380 USDT |
0.0380 USDT |
0.0383 USDT |
0.0389 USDT |
| 2025-10-01 |
0.0376 USDT |
39,501,128.9971 |
0.0366 USDT |
0.0365 USDT |
0.0369 USDT |
0.0380 USDT |
| 2025-09-30 |
0.0371 USDT |
29,382,554.0540 |
0.0379 USDT |
0.0362 USDT |
0.0366 USDT |
0.0365 USDT |
| 2025-09-29 |
0.0377 USDT |
33,487,742.0103 |
0.0379 USDT |
0.0372 USDT |
0.0377 USDT |
0.0375 USDT |
| 2025-09-28 |
0.0370 USDT |
5,887,279.6800 |
0.0371 USDT |
0.0366 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-09-27 |
0.0376 USDT |
8,075,674.2605 |
0.0374 USDT |
0.0372 USDT |
0.0376 USDT |
0.0374 USDT |
| 2025-09-26 |
0.0368 USDT |
15,126,513.4034 |
0.0365 USDT |
0.0363 USDT |
0.0368 USDT |
0.0373 USDT |
| 2025-09-25 |
0.0385 USDT |
9,160,490.1662 |
0.0388 USDT |
0.0382 USDT |
0.0385 USDT |
0.0384 USDT |
| 2025-09-24 |
0.0385 USDT |
5,444,707.5394 |
0.0386 USDT |
0.0381 USDT |
0.0386 USDT |
0.0383 USDT |
| 2025-09-23 |
0.0389 USDT |
3,246,779.0743 |
0.0393 USDT |
0.0380 USDT |
0.0389 USDT |
0.0380 USDT |
| 2025-09-22 |
0.0406 USDT |
13,924,250.6902 |
0.0418 USDT |
0.0391 USDT |
0.0404 USDT |
0.0393 USDT |
| 2025-09-21 |
0.0419 USDT |
3,424,577.8414 |
0.0422 USDT |
0.0416 USDT |
0.0418 USDT |
0.0419 USDT |
| 2025-09-20 |
0.0415 USDT |
3,680,765.0248 |
0.0412 USDT |
0.0410 USDT |
0.0413 USDT |
0.0420 USDT |
| 2025-09-19 |
0.0427 USDT |
3,331,312.5846 |
0.0425 USDT |
0.0423 USDT |
0.0428 USDT |
0.0428 USDT |
| 2025-09-18 |
0.0417 USDT |
3,480,370.2323 |
0.0417 USDT |
0.0416 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-09-17 |
0.0416 USDT |
1,440,209.9978 |
0.0417 USDT |
0.0414 USDT |
0.0417 USDT |
0.0415 USDT |
| 2025-09-16 |
0.0418 USDT |
2,068,805.7720 |
0.0417 USDT |
0.0416 USDT |
0.0418 USDT |
0.0418 USDT |
| 2025-09-15 |
0.0425 USDT |
5,440,234.6779 |
0.0427 USDT |
0.0421 USDT |
0.0425 USDT |
0.0425 USDT |
| 2025-09-14 |
0.0441 USDT |
2,673,654.4559 |
0.0444 USDT |
0.0438 USDT |
0.0441 USDT |
0.0439 USDT |
| 2025-09-13 |
0.0439 USDT |
4,352,041.2233 |
0.0437 USDT |
0.0436 USDT |
0.0440 USDT |
0.0441 USDT |
| 2025-09-12 |
0.0439 USDT |
8,367,440.5107 |
0.0436 USDT |
0.0434 USDT |
0.0439 USDT |
0.0437 USDT |
| 2025-09-11 |
0.0434 USDT |
19,908,039.4550 |
0.0436 USDT |
0.0427 USDT |
0.0434 USDT |
0.0443 USDT |
| 2025-09-10 |
0.0437 USDT |
35,496,535.5592 |
0.0440 USDT |
0.0429 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-09-09 |
0.0440 USDT |
14,976,162.9955 |
0.0419 USDT |
0.0416 USDT |
0.0421 USDT |
0.0452 USDT |
| 2025-09-08 |
0.0416 USDT |
27,792,176.8075 |
0.0413 USDT |
0.0407 USDT |
0.0410 USDT |
0.0420 USDT |
| 2025-09-07 |
0.0416 USDT |
14,444,695.0455 |
0.0416 USDT |
0.0408 USDT |
0.0412 USDT |
0.0413 USDT |
| 2025-09-06 |
0.0414 USDT |
4,552,929.7433 |
0.0415 USDT |
0.0411 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-09-05 |
0.0410 USDT |
14,394,669.3493 |
0.0407 USDT |
0.0401 USDT |
0.0408 USDT |
0.0415 USDT |
| 2025-09-04 |
0.0408 USDT |
13,977,390.3373 |
0.0413 USDT |
0.0403 USDT |
0.0407 USDT |
0.0408 USDT |
| 2025-09-03 |
0.0413 USDT |
16,483,051.2706 |
0.0415 USDT |
0.0408 USDT |
0.0412 USDT |
0.0414 USDT |
| 2025-09-02 |
0.0410 USDT |
16,181,374.4127 |
0.0405 USDT |
0.0403 USDT |
0.0408 USDT |
0.0412 USDT |
| 2025-09-01 |
0.0416 USDT |
21,475,159.1844 |
0.0417 USDT |
0.0410 USDT |
0.0415 USDT |
0.0412 USDT |
| 2025-08-31 |
0.0417 USDT |
19,477,298.7133 |
0.0411 USDT |
0.0409 USDT |
0.0412 USDT |
0.0430 USDT |
| 2025-08-30 |
0.0419 USDT |
22,976,863.2073 |
0.0416 USDT |
0.0406 USDT |
0.0408 USDT |
0.0408 USDT |
| 2025-08-29 |
0.0406 USDT |
33,850,606.1256 |
0.0423 USDT |
0.0395 USDT |
0.0401 USDT |
0.0405 USDT |
| 2025-08-28 |
0.0447 USDT |
6,316,837.8401 |
0.0401 USDT |
0.0400 USDT |
0.0453 USDT |
0.0445 USDT |