Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
0.0456 USDT |
23,027,185.1067 |
0.0469 USDT |
0.0442 USDT |
0.0452 USDT |
0.0460 USDT |
| 2025-07-21 |
0.0478 USDT |
8,980,771.5573 |
0.0467 USDT |
0.0460 USDT |
0.0474 USDT |
0.0474 USDT |
| 2025-07-20 |
0.0440 USDT |
15,908,124.3159 |
0.0426 USDT |
0.0423 USDT |
0.0427 USDT |
0.0466 USDT |
| 2025-07-19 |
0.0425 USDT |
7,145,371.1743 |
0.0432 USDT |
0.0418 USDT |
0.0424 USDT |
0.0423 USDT |
| 2025-07-18 |
0.0441 USDT |
23,031,932.0717 |
0.0440 USDT |
0.0429 USDT |
0.0436 USDT |
0.0430 USDT |
| 2025-07-17 |
0.0435 USDT |
18,340,373.8288 |
0.0432 USDT |
0.0425 USDT |
0.0431 USDT |
0.0440 USDT |
| 2025-07-16 |
0.0432 USDT |
22,615,971.4818 |
0.0429 USDT |
0.0417 USDT |
0.0426 USDT |
0.0432 USDT |
| 2025-07-15 |
0.0414 USDT |
14,284,443.7185 |
0.0426 USDT |
0.0408 USDT |
0.0416 USDT |
0.0411 USDT |
| 2025-07-14 |
0.0437 USDT |
6,047,485.6087 |
0.0431 USDT |
0.0430 USDT |
0.0433 USDT |
0.0444 USDT |
| 2025-07-13 |
0.0434 USDT |
3,300,530.0438 |
0.0430 USDT |
0.0429 USDT |
0.0432 USDT |
0.0436 USDT |
| 2025-07-12 |
0.0451 USDT |
9,367,167.4116 |
0.0456 USDT |
0.0429 USDT |
0.0441 USDT |
0.0434 USDT |
| 2025-07-11 |
0.0447 USDT |
33,808,459.6611 |
0.0431 USDT |
0.0413 USDT |
0.0431 USDT |
0.0462 USDT |
| 2025-07-10 |
0.0433 USDT |
32,356,695.4511 |
0.0444 USDT |
0.0425 USDT |
0.0430 USDT |
0.0431 USDT |
| 2025-07-09 |
0.0423 USDT |
24,696,906.6997 |
0.0420 USDT |
0.0410 USDT |
0.0414 USDT |
0.0446 USDT |
| 2025-07-08 |
0.0407 USDT |
3,686,602.9703 |
0.0407 USDT |
0.0405 USDT |
0.0408 USDT |
0.0413 USDT |
| 2025-07-07 |
0.0413 USDT |
6,434,811.6469 |
0.0415 USDT |
0.0409 USDT |
0.0412 USDT |
0.0409 USDT |
| 2025-07-06 |
0.0409 USDT |
2,797,614.2627 |
0.0408 USDT |
0.0403 USDT |
0.0408 USDT |
0.0411 USDT |
| 2025-07-05 |
0.0409 USDT |
5,650,916.6375 |
0.0409 USDT |
0.0402 USDT |
0.0404 USDT |
0.0404 USDT |
| 2025-07-04 |
0.0413 USDT |
1,908,782.5135 |
0.0415 USDT |
0.0408 USDT |
0.0414 USDT |
0.0411 USDT |
| 2025-07-03 |
0.0419 USDT |
3,083,146.2454 |
0.0418 USDT |
0.0416 USDT |
0.0427 USDT |
0.0422 USDT |
| 2025-07-02 |
0.0400 USDT |
2,021,920.6861 |
0.0407 USDT |
0.0394 USDT |
0.0402 USDT |
0.0398 USDT |
| 2025-07-01 |
0.0426 USDT |
1,618,088.2022 |
0.0439 USDT |
0.0411 USDT |
0.0451 USDT |
0.0418 USDT |
| 2025-06-30 |
0.0419 USDT |
3,392,040.3517 |
0.0421 USDT |
0.0412 USDT |
0.0419 USDT |
0.0418 USDT |
| 2025-06-29 |
0.0407 USDT |
1,722,282.3017 |
0.0407 USDT |
0.0401 USDT |
0.0405 USDT |
0.0408 USDT |
| 2025-06-28 |
0.0403 USDT |
4,222,740.7858 |
0.0405 USDT |
0.0394 USDT |
0.0400 USDT |
0.0408 USDT |
| 2025-06-27 |
0.0393 USDT |
20,317,833.2826 |
0.0392 USDT |
0.0384 USDT |
0.0394 USDT |
0.0396 USDT |
| 2025-06-26 |
0.0402 USDT |
18,638,361.8235 |
0.0407 USDT |
0.0384 USDT |
0.0393 USDT |
0.0395 USDT |
| 2025-06-25 |
0.0418 USDT |
5,706,499.1959 |
0.0425 USDT |
0.0413 USDT |
0.0414 USDT |
0.0414 USDT |
| 2025-06-24 |
0.0412 USDT |
5,588,023.8096 |
0.0408 USDT |
0.0406 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-06-23 |
0.0371 USDT |
10,401,715.2631 |
0.0370 USDT |
0.0366 USDT |
0.0372 USDT |
0.0375 USDT |
| 2025-06-22 |
0.0399 USDT |
9,579,308.9270 |
0.0398 USDT |
0.0388 USDT |
0.0398 USDT |
0.0394 USDT |
| 2025-06-21 |
0.0425 USDT |
6,024,476.6906 |
0.0425 USDT |
0.0419 USDT |
0.0423 USDT |
0.0429 USDT |
| 2025-06-20 |
0.0452 USDT |
13,288,194.1751 |
0.0453 USDT |
0.0437 USDT |
0.0440 USDT |
0.0438 USDT |
| 2025-06-19 |
0.0449 USDT |
10,674,339.3258 |
0.0443 USDT |
0.0436 USDT |
0.0443 USDT |
0.0453 USDT |
| 2025-06-18 |
0.0442 USDT |
24,216,141.2204 |
0.0441 USDT |
0.0432 USDT |
0.0444 USDT |
0.0443 USDT |
| 2025-06-17 |
0.0448 USDT |
17,060,020.5284 |
0.0464 USDT |
0.0418 USDT |
0.0443 USDT |
0.0450 USDT |
| 2025-06-16 |
0.0462 USDT |
19,178,771.4711 |
0.0455 USDT |
0.0451 USDT |
0.0457 USDT |
0.0464 USDT |
| 2025-06-15 |
0.0463 USDT |
8,981,577.4156 |
0.0466 USDT |
0.0456 USDT |
0.0460 USDT |
0.0461 USDT |
| 2025-06-14 |
0.0467 USDT |
4,438,764.2486 |
0.0470 USDT |
0.0460 USDT |
0.0467 USDT |
0.0470 USDT |
| 2025-06-13 |
0.0449 USDT |
32,263,335.9052 |
0.0436 USDT |
0.0428 USDT |
0.0438 USDT |
0.0471 USDT |
| 2025-06-12 |
0.0491 USDT |
25,620,354.8131 |
0.0505 USDT |
0.0480 USDT |
0.0487 USDT |
0.0482 USDT |
| 2025-06-11 |
0.0516 USDT |
34,203,005.5771 |
0.0495 USDT |
0.0487 USDT |
0.0493 USDT |
0.0535 USDT |
| 2025-06-10 |
0.0484 USDT |
56,232,461.9619 |
0.0482 USDT |
0.0469 USDT |
0.0479 USDT |
0.0495 USDT |
| 2025-06-09 |
0.0464 USDT |
40,070,587.0354 |
0.0452 USDT |
0.0447 USDT |
0.0455 USDT |
0.0472 USDT |
| 2025-06-08 |
0.0456 USDT |
23,313,196.9385 |
0.0464 USDT |
0.0444 USDT |
0.0452 USDT |
0.0462 USDT |
| 2025-06-07 |
0.0449 USDT |
11,164,430.1703 |
0.0440 USDT |
0.0435 USDT |
0.0450 USDT |
0.0451 USDT |
| 2025-06-06 |
0.0443 USDT |
39,272,809.9288 |
0.0430 USDT |
0.0426 USDT |
0.0437 USDT |
0.0454 USDT |
| 2025-06-05 |
0.0451 USDT |
51,980,146.0715 |
0.0466 USDT |
0.0418 USDT |
0.0432 USDT |
0.0431 USDT |
| 2025-06-04 |
0.0484 USDT |
6,174,817.1849 |
0.0485 USDT |
0.0479 USDT |
0.0486 USDT |
0.0483 USDT |
| 2025-06-03 |
0.0481 USDT |
23,340,460.4448 |
0.0474 USDT |
0.0472 USDT |
0.0479 USDT |
0.0489 USDT |