Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0533 USDT |
5,138,471.2403 |
0.0523 USDT |
0.0513 USDT |
0.0523 USDT |
0.0519 USDT |
| 2025-03-29 |
0.0534 USDT |
5,389,591.7124 |
0.0547 USDT |
0.0509 USDT |
0.0520 USDT |
0.0519 USDT |
| 2025-03-28 |
0.0579 USDT |
12,407,608.7726 |
0.0593 USDT |
0.0546 USDT |
0.0553 USDT |
0.0550 USDT |
| 2025-03-27 |
0.0601 USDT |
12,698,403.2668 |
0.0609 USDT |
0.0579 USDT |
0.0591 USDT |
0.0590 USDT |
| 2025-03-26 |
0.0629 USDT |
4,656,329.8910 |
0.0629 USDT |
0.0615 USDT |
0.0621 USDT |
0.0617 USDT |
| 2025-03-25 |
0.0653 USDT |
1,190,650.6338 |
0.0671 USDT |
0.0645 USDT |
0.0655 USDT |
0.0655 USDT |
| 2025-03-24 |
0.0687 USDT |
6,221,869.8216 |
0.0676 USDT |
0.0629 USDT |
0.0667 USDT |
0.0677 USDT |
| 2025-03-23 |
0.0683 USDT |
11,317,926.2772 |
0.0713 USDT |
0.0665 USDT |
0.0670 USDT |
0.0669 USDT |
| 2025-03-22 |
0.0703 USDT |
2,231,915.1525 |
0.0722 USDT |
0.0650 USDT |
0.0670 USDT |
0.0794 USDT |
| 2025-03-21 |
0.0732 USDT |
5,492,215.6959 |
0.0808 USDT |
0.0688 USDT |
0.0712 USDT |
0.0781 USDT |
| 2025-03-20 |
0.0846 USDT |
7,392,624.9159 |
0.1041 USDT |
0.0759 USDT |
0.0787 USDT |
0.0831 USDT |
| 2025-03-19 |
0.0519 USDT |
510,192.6833 |
0.0530 USDT |
0.0508 USDT |
0.0530 USDT |
0.0534 USDT |
| 2025-03-18 |
0.0478 USDT |
11,322,155.2263 |
0.0411 USDT |
0.0400 USDT |
0.0410 USDT |
0.0530 USDT |
| 2025-03-17 |
0.0402 USDT |
9,363,421.0217 |
0.0399 USDT |
0.0395 USDT |
0.0402 USDT |
0.0409 USDT |
| 2025-03-16 |
0.0410 USDT |
4,511,261.9726 |
0.0422 USDT |
0.0399 USDT |
0.0405 USDT |
0.0421 USDT |
| 2025-03-15 |
0.0404 USDT |
2,768,380.2304 |
0.0405 USDT |
0.0398 USDT |
0.0403 USDT |
0.0414 USDT |
| 2025-03-14 |
0.0391 USDT |
7,067,960.8333 |
0.0391 USDT |
0.0386 USDT |
0.0393 USDT |
0.0391 USDT |
| 2025-03-13 |
0.0383 USDT |
10,885,051.0927 |
0.0382 USDT |
0.0375 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-03-12 |
0.0382 USDT |
4,973,876.9914 |
0.0378 USDT |
0.0370 USDT |
0.0379 USDT |
0.0380 USDT |
| 2025-03-11 |
0.0382 USDT |
11,660,426.0219 |
0.0390 USDT |
0.0316 USDT |
0.0385 USDT |
0.0386 USDT |
| 2025-03-10 |
0.0427 USDT |
1,436,134.0573 |
0.0416 USDT |
0.0412 USDT |
0.0425 USDT |
0.0418 USDT |
| 2025-03-09 |
0.0465 USDT |
2,236,858.8017 |
0.0482 USDT |
0.0434 USDT |
0.0440 USDT |
0.0436 USDT |
| 2025-03-08 |
0.0483 USDT |
3,168,174.1110 |
0.0492 USDT |
0.0465 USDT |
0.0480 USDT |
0.0482 USDT |
| 2025-03-07 |
0.0509 USDT |
2,102,265.5621 |
0.0496 USDT |
0.0469 USDT |
0.0502 USDT |
0.0514 USDT |
| 2025-03-06 |
0.0510 USDT |
2,686,080.8858 |
0.0509 USDT |
0.0484 USDT |
0.0493 USDT |
0.0493 USDT |
| 2025-03-05 |
0.0507 USDT |
2,786,709.8133 |
0.0510 USDT |
0.0489 USDT |
0.0496 USDT |
0.0507 USDT |
| 2025-03-04 |
0.0495 USDT |
3,116,385.9329 |
0.0522 USDT |
0.0451 USDT |
0.0483 USDT |
0.0490 USDT |
| 2025-03-03 |
0.0578 USDT |
2,955,849.0866 |
0.0610 USDT |
0.0549 USDT |
0.0562 USDT |
0.0555 USDT |
| 2025-03-02 |
0.0571 USDT |
3,025,768.6256 |
0.0555 USDT |
0.0530 USDT |
0.0550 USDT |
0.0610 USDT |
| 2025-03-01 |
0.0562 USDT |
2,068,902.4076 |
0.0570 USDT |
0.0537 USDT |
0.0549 USDT |
0.0545 USDT |
| 2025-02-28 |
0.0547 USDT |
2,920,025.0720 |
0.0588 USDT |
0.0512 USDT |
0.0539 USDT |
0.0561 USDT |
| 2025-02-27 |
0.0586 USDT |
1,831,367.3639 |
0.0567 USDT |
0.0563 USDT |
0.0571 USDT |
0.0598 USDT |
| 2025-02-26 |
0.0578 USDT |
1,817,769.4024 |
0.0584 USDT |
0.0567 USDT |
0.0571 USDT |
0.0571 USDT |
| 2025-02-25 |
0.0577 USDT |
2,469,961.3765 |
0.0606 USDT |
0.0546 USDT |
0.0577 USDT |
0.0566 USDT |
| 2025-02-24 |
0.0664 USDT |
1,881,790.0330 |
0.0684 USDT |
0.0634 USDT |
0.0650 USDT |
0.0652 USDT |
| 2025-02-23 |
0.0689 USDT |
2,043,448.9269 |
0.0696 USDT |
0.0674 USDT |
0.0680 USDT |
0.0693 USDT |
| 2025-02-22 |
0.0681 USDT |
3,202,259.9309 |
0.0675 USDT |
0.0659 USDT |
0.0680 USDT |
0.0693 USDT |
| 2025-02-21 |
0.0692 USDT |
2,763,658.9491 |
0.0695 USDT |
0.0664 USDT |
0.0683 USDT |
0.0675 USDT |
| 2025-02-20 |
0.0686 USDT |
2,135,741.0166 |
0.0692 USDT |
0.0671 USDT |
0.0680 USDT |
0.0692 USDT |
| 2025-02-19 |
0.0683 USDT |
2,688,589.3754 |
0.0672 USDT |
0.0660 USDT |
0.0673 USDT |
0.0686 USDT |
| 2025-02-18 |
0.0695 USDT |
2,154,698.5533 |
0.0705 USDT |
0.0673 USDT |
0.0682 USDT |
0.0682 USDT |
| 2025-02-17 |
0.0711 USDT |
2,421,852.5654 |
0.0703 USDT |
0.0691 USDT |
0.0702 USDT |
0.0702 USDT |
| 2025-02-16 |
0.0728 USDT |
2,092,805.6115 |
0.0717 USDT |
0.0700 USDT |
0.0703 USDT |
0.0700 USDT |
| 2025-02-15 |
0.0721 USDT |
2,323,897.8592 |
0.0716 USDT |
0.0702 USDT |
0.0717 USDT |
0.0716 USDT |
| 2025-02-14 |
0.0704 USDT |
1,507,508.2885 |
0.0695 USDT |
0.0694 USDT |
0.0701 USDT |
0.0707 USDT |
| 2025-02-13 |
0.0706 USDT |
1,578,137.0724 |
0.0712 USDT |
0.0691 USDT |
0.0703 USDT |
0.0699 USDT |
| 2025-02-12 |
0.0696 USDT |
1,939,727.1202 |
0.0708 USDT |
0.0671 USDT |
0.0683 USDT |
0.0683 USDT |
| 2025-02-11 |
0.0716 USDT |
2,202,609.3940 |
0.0693 USDT |
0.0692 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-02-10 |
0.0697 USDT |
2,364,400.0440 |
0.0697 USDT |
0.0672 USDT |
0.0682 USDT |
0.0711 USDT |
| 2025-02-09 |
0.0707 USDT |
2,280,963.7960 |
0.0705 USDT |
0.0677 USDT |
0.0693 USDT |
0.0700 USDT |