Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0400 USDT |
11,955,357.6975 |
0.0398 USDT |
0.0396 USDT |
0.0399 USDT |
0.0400 USDT |
| 2025-08-26 |
0.0392 USDT |
40,558,861.6354 |
0.0383 USDT |
0.0379 USDT |
0.0385 USDT |
0.0400 USDT |
| 2025-08-25 |
0.0397 USDT |
52,950,789.3735 |
0.0408 USDT |
0.0373 USDT |
0.0383 USDT |
0.0376 USDT |
| 2025-08-24 |
0.0414 USDT |
43,189,435.2565 |
0.0426 USDT |
0.0404 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-08-23 |
0.0431 USDT |
3,995,535.1327 |
0.0439 USDT |
0.0425 USDT |
0.0431 USDT |
0.0427 USDT |
| 2025-08-22 |
0.0422 USDT |
82,488.2302 |
0.0421 USDT |
0.0421 USDT |
0.0422 USDT |
0.0421 USDT |
| 2025-08-21 |
0.0439 USDT |
28,965,321.1239 |
0.0449 USDT |
0.0421 USDT |
0.0427 USDT |
0.0421 USDT |
| 2025-08-20 |
0.0457 USDT |
30,906,458.4224 |
0.0450 USDT |
0.0440 USDT |
0.0454 USDT |
0.0454 USDT |
| 2025-08-19 |
0.0462 USDT |
37,110,879.5359 |
0.0417 USDT |
0.0414 USDT |
0.0417 USDT |
0.0457 USDT |
| 2025-08-18 |
0.0426 USDT |
18,051,875.6469 |
0.0439 USDT |
0.0417 USDT |
0.0420 USDT |
0.0418 USDT |
| 2025-08-17 |
0.0451 USDT |
6,828,004.3197 |
0.0449 USDT |
0.0446 USDT |
0.0449 USDT |
0.0450 USDT |
| 2025-08-16 |
0.0445 USDT |
7,891,526.0314 |
0.0448 USDT |
0.0440 USDT |
0.0445 USDT |
0.0444 USDT |
| 2025-08-15 |
0.0437 USDT |
15,554,942.4310 |
0.0423 USDT |
0.0422 USDT |
0.0425 USDT |
0.0438 USDT |
| 2025-08-14 |
0.0444 USDT |
45,635,880.0460 |
0.0466 USDT |
0.0419 USDT |
0.0424 USDT |
0.0421 USDT |
| 2025-08-13 |
0.0460 USDT |
47,550,085.4337 |
0.0460 USDT |
0.0451 USDT |
0.0458 USDT |
0.0466 USDT |
| 2025-08-12 |
0.0448 USDT |
32,049,421.4518 |
0.0449 USDT |
0.0428 USDT |
0.0436 USDT |
0.0459 USDT |
| 2025-08-11 |
0.0465 USDT |
13,498,061.6619 |
0.0455 USDT |
0.0454 USDT |
0.0462 USDT |
0.0468 USDT |
| 2025-08-10 |
0.0457 USDT |
16,364,464.7955 |
0.0467 USDT |
0.0444 USDT |
0.0450 USDT |
0.0453 USDT |
| 2025-08-09 |
0.0469 USDT |
7,017,532.9181 |
0.0460 USDT |
0.0456 USDT |
0.0462 USDT |
0.0473 USDT |
| 2025-08-08 |
0.0453 USDT |
7,438,504.7662 |
0.0446 USDT |
0.0439 USDT |
0.0447 USDT |
0.0450 USDT |
| 2025-08-07 |
0.0434 USDT |
9,470,196.9479 |
0.0423 USDT |
0.0416 USDT |
0.0424 USDT |
0.0453 USDT |
| 2025-08-06 |
0.0425 USDT |
12,020,395.6974 |
0.0404 USDT |
0.0400 USDT |
0.0406 USDT |
0.0429 USDT |
| 2025-08-05 |
0.0409 USDT |
17,294,995.7546 |
0.0418 USDT |
0.0397 USDT |
0.0402 USDT |
0.0401 USDT |
| 2025-08-04 |
0.0412 USDT |
12,508,969.4719 |
0.0401 USDT |
0.0400 USDT |
0.0403 USDT |
0.0418 USDT |
| 2025-08-03 |
0.0397 USDT |
8,796,092.7595 |
0.0388 USDT |
0.0383 USDT |
0.0389 USDT |
0.0401 USDT |
| 2025-08-02 |
0.0396 USDT |
10,036,602.7944 |
0.0395 USDT |
0.0388 USDT |
0.0393 USDT |
0.0395 USDT |
| 2025-08-01 |
0.0401 USDT |
28,160,234.3447 |
0.0415 USDT |
0.0389 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-07-31 |
0.0435 USDT |
8,202,886.7819 |
0.0436 USDT |
0.0426 USDT |
0.0433 USDT |
0.0428 USDT |
| 2025-07-30 |
0.0426 USDT |
11,434,618.0187 |
0.0426 USDT |
0.0416 USDT |
0.0421 USDT |
0.0432 USDT |
| 2025-07-29 |
0.0432 USDT |
17,713,941.8714 |
0.0436 USDT |
0.0418 USDT |
0.0427 USDT |
0.0424 USDT |
| 2025-07-28 |
0.0459 USDT |
11,574,031.9887 |
0.0461 USDT |
0.0447 USDT |
0.0456 USDT |
0.0449 USDT |
| 2025-07-27 |
0.0460 USDT |
8,241,082.7259 |
0.0451 USDT |
0.0450 USDT |
0.0457 USDT |
0.0461 USDT |
| 2025-07-26 |
0.0455 USDT |
7,448,306.7389 |
0.0447 USDT |
0.0438 USDT |
0.0445 USDT |
0.0456 USDT |
| 2025-07-25 |
0.0427 USDT |
30,551,580.8507 |
0.0434 USDT |
0.0416 USDT |
0.0426 USDT |
0.0436 USDT |
| 2025-07-24 |
0.0430 USDT |
10,368,254.3937 |
0.0438 USDT |
0.0416 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-07-23 |
0.0470 USDT |
9,680,037.4077 |
0.0486 USDT |
0.0441 USDT |
0.0459 USDT |
0.0444 USDT |