Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0635 USDT |
29,080,071.7558 |
0.0678 USDT |
0.0611 USDT |
0.0624 USDT |
0.0631 USDT |
| 2025-05-18 |
0.0666 USDT |
1,153,032.4682 |
0.0666 USDT |
0.0657 USDT |
0.0664 USDT |
0.0671 USDT |
| 2025-05-17 |
0.0692 USDT |
2,069,370.0895 |
0.0707 USDT |
0.0670 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-05-16 |
0.0645 USDT |
9,025,785.8077 |
0.0629 USDT |
0.0623 USDT |
0.0639 USDT |
0.0660 USDT |
| 2025-05-15 |
0.0652 USDT |
19,918,761.4849 |
0.0712 USDT |
0.0615 USDT |
0.0635 USDT |
0.0629 USDT |
| 2025-05-14 |
0.0701 USDT |
16,649,964.6623 |
0.0715 USDT |
0.0682 USDT |
0.0694 USDT |
0.0712 USDT |
| 2025-05-13 |
0.0683 USDT |
8,231,528.2729 |
0.0716 USDT |
0.0656 USDT |
0.0686 USDT |
0.0682 USDT |
| 2025-05-12 |
0.0670 USDT |
10,619,310.6843 |
0.0654 USDT |
0.0642 USDT |
0.0657 USDT |
0.0675 USDT |
| 2025-05-11 |
0.0651 USDT |
9,713,208.3340 |
0.0665 USDT |
0.0629 USDT |
0.0641 USDT |
0.0651 USDT |
| 2025-05-10 |
0.0656 USDT |
9,971,186.0400 |
0.0638 USDT |
0.0637 USDT |
0.0654 USDT |
0.0660 USDT |
| 2025-05-09 |
0.0619 USDT |
27,328,821.7234 |
0.0610 USDT |
0.0594 USDT |
0.0602 USDT |
0.0630 USDT |
| 2025-05-08 |
0.0578 USDT |
23,297,022.4499 |
0.0546 USDT |
0.0544 USDT |
0.0551 USDT |
0.0591 USDT |
| 2025-05-07 |
0.0557 USDT |
9,790,935.2351 |
0.0561 USDT |
0.0545 USDT |
0.0555 USDT |
0.0555 USDT |
| 2025-05-06 |
0.0564 USDT |
6,652,358.2767 |
0.0572 USDT |
0.0543 USDT |
0.0551 USDT |
0.0549 USDT |
| 2025-05-05 |
0.0566 USDT |
16,125,805.1951 |
0.0569 USDT |
0.0547 USDT |
0.0562 USDT |
0.0571 USDT |
| 2025-05-04 |
0.0593 USDT |
3,129,500.2286 |
0.0587 USDT |
0.0583 USDT |
0.0589 USDT |
0.0595 USDT |
| 2025-05-03 |
0.0610 USDT |
4,795,807.6031 |
0.0620 USDT |
0.0603 USDT |
0.0609 USDT |
0.0606 USDT |
| 2025-05-02 |
0.0593 USDT |
7,814,369.1698 |
0.0593 USDT |
0.0584 USDT |
0.0590 USDT |
0.0596 USDT |
| 2025-05-01 |
0.0604 USDT |
13,900,936.9533 |
0.0589 USDT |
0.0589 USDT |
0.0599 USDT |
0.0611 USDT |
| 2025-04-30 |
0.0593 USDT |
13,085,667.8805 |
0.0591 USDT |
0.0572 USDT |
0.0592 USDT |
0.0586 USDT |
| 2025-04-29 |
0.0605 USDT |
12,445,167.0583 |
0.0601 USDT |
0.0596 USDT |
0.0602 USDT |
0.0606 USDT |
| 2025-04-28 |
0.0598 USDT |
14,389,969.5483 |
0.0577 USDT |
0.0566 USDT |
0.0577 USDT |
0.0610 USDT |
| 2025-04-27 |
0.0621 USDT |
6,983,965.2835 |
0.0645 USDT |
0.0578 USDT |
0.0585 USDT |
0.0585 USDT |
| 2025-04-26 |
0.0643 USDT |
7,349,948.8053 |
0.0624 USDT |
0.0623 USDT |
0.0644 USDT |
0.0644 USDT |
| 2025-04-25 |
0.0627 USDT |
18,226,104.2096 |
0.0612 USDT |
0.0603 USDT |
0.0612 USDT |
0.0622 USDT |
| 2025-04-24 |
0.0612 USDT |
1,797,832.5362 |
0.0624 USDT |
0.0599 USDT |
0.0607 USDT |
0.0607 USDT |
| 2025-04-23 |
0.0580 USDT |
6,858,709.2698 |
0.0580 USDT |
0.0565 USDT |
0.0581 USDT |
0.0592 USDT |
| 2025-04-22 |
0.0608 USDT |
7,587,225.1304 |
0.0645 USDT |
0.0562 USDT |
0.0570 USDT |
0.0566 USDT |
| 2025-04-21 |
0.0512 USDT |
2,489,391.9989 |
0.0515 USDT |
0.0498 USDT |
0.0510 USDT |
0.0507 USDT |
| 2025-04-20 |
0.0521 USDT |
4,236,617.6100 |
0.0515 USDT |
0.0508 USDT |
0.0516 USDT |
0.0514 USDT |
| 2025-04-19 |
0.0547 USDT |
5,171,526.2154 |
0.0556 USDT |
0.0538 USDT |
0.0548 USDT |
0.0551 USDT |
| 2025-04-18 |
0.0582 USDT |
5,261,589.2674 |
0.0536 USDT |
0.0525 USDT |
0.0551 USDT |
0.0601 USDT |
| 2025-04-17 |
0.0463 USDT |
10,722,274.9407 |
0.0456 USDT |
0.0442 USDT |
0.0454 USDT |
0.0480 USDT |
| 2025-04-16 |
0.0508 USDT |
10,445,733.3149 |
0.0531 USDT |
0.0476 USDT |
0.0485 USDT |
0.0485 USDT |
| 2025-04-15 |
0.0513 USDT |
14,862,433.7032 |
0.0518 USDT |
0.0491 USDT |
0.0500 USDT |
0.0538 USDT |
| 2025-04-14 |
0.0556 USDT |
2,309,704.3226 |
0.0557 USDT |
0.0546 USDT |
0.0556 USDT |
0.0555 USDT |
| 2025-04-13 |
0.0664 USDT |
3,947,158.0737 |
0.0688 USDT |
0.0642 USDT |
0.0655 USDT |
0.0663 USDT |
| 2025-04-12 |
0.0672 USDT |
4,999,593.4489 |
0.0649 USDT |
0.0589 USDT |
0.0623 USDT |
0.0784 USDT |
| 2025-04-11 |
0.0426 USDT |
14,256,530.9613 |
0.0394 USDT |
0.0389 USDT |
0.0401 USDT |
0.0566 USDT |
| 2025-04-10 |
0.0394 USDT |
22,828,840.7308 |
0.0405 USDT |
0.0376 USDT |
0.0391 USDT |
0.0393 USDT |
| 2025-04-09 |
0.0379 USDT |
9,137,714.5093 |
0.0389 USDT |
0.0368 USDT |
0.0390 USDT |
0.0382 USDT |
| 2025-04-08 |
0.0401 USDT |
9,333,631.0881 |
0.0396 USDT |
0.0390 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-04-07 |
0.0378 USDT |
33,783,001.0049 |
0.0383 USDT |
0.0346 USDT |
0.0376 USDT |
0.0387 USDT |
| 2025-04-06 |
0.0402 USDT |
14,298,501.8950 |
0.0431 USDT |
0.0380 USDT |
0.0393 USDT |
0.0382 USDT |
| 2025-04-05 |
0.0439 USDT |
1,945,051.4715 |
0.0437 USDT |
0.0436 USDT |
0.0439 USDT |
0.0439 USDT |
| 2025-04-04 |
0.0449 USDT |
2,654,956.7216 |
0.0449 USDT |
0.0443 USDT |
0.0450 USDT |
0.0453 USDT |
| 2025-04-03 |
0.0442 USDT |
7,776,487.9666 |
0.0434 USDT |
0.0430 USDT |
0.0440 USDT |
0.0454 USDT |
| 2025-04-02 |
0.0468 USDT |
13,286,276.3457 |
0.0483 USDT |
0.0445 USDT |
0.0464 USDT |
0.0463 USDT |
| 2025-04-01 |
0.0491 USDT |
1,250,642.7138 |
0.0488 USDT |
0.0483 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-03-31 |
0.0511 USDT |
468,061.8242 |
0.0518 USDT |
0.0503 USDT |
0.0521 USDT |
0.0506 USDT |