Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.3055 USDT |
13,882.3037 |
21.9534 USDT |
21.9382 USDT |
22.1459 USDT |
22.4246 USDT |
| 2025-12-04 |
22.4933 USDT |
6,912.7922 |
22.4300 USDT |
22.3739 USDT |
22.5919 USDT |
22.4911 USDT |
| 2025-12-03 |
21.7108 USDT |
193,738.6933 |
20.5902 USDT |
20.5008 USDT |
20.7791 USDT |
22.4302 USDT |
| 2025-12-02 |
20.2268 USDT |
127,136.4590 |
19.5730 USDT |
19.5308 USDT |
19.7386 USDT |
20.6883 USDT |
| 2025-12-01 |
19.7330 USDT |
125,522.0127 |
21.0706 USDT |
19.3890 USDT |
19.5862 USDT |
19.9249 USDT |
| 2025-11-30 |
21.1944 USDT |
39,593.6844 |
21.2030 USDT |
21.0348 USDT |
21.1439 USDT |
21.1392 USDT |
| 2025-11-29 |
22.1497 USDT |
66,130.7913 |
21.6618 USDT |
21.6381 USDT |
21.7962 USDT |
22.0396 USDT |
| 2025-11-28 |
21.3617 USDT |
16,460.0636 |
21.4711 USDT |
21.1957 USDT |
21.3925 USDT |
21.4057 USDT |
| 2025-11-27 |
21.2990 USDT |
23,650.9963 |
21.2454 USDT |
21.1501 USDT |
21.2095 USDT |
21.2073 USDT |
| 2025-11-26 |
20.9939 USDT |
127,225.9283 |
20.8534 USDT |
20.4130 USDT |
20.7103 USDT |
21.2529 USDT |
| 2025-11-25 |
20.8626 USDT |
137,696.8417 |
21.1350 USDT |
20.3749 USDT |
20.7751 USDT |
21.1385 USDT |
| 2025-11-24 |
20.3981 USDT |
153,260.9916 |
19.7360 USDT |
19.3006 USDT |
19.6669 USDT |
21.3719 USDT |
| 2025-11-23 |
20.1517 USDT |
75,181.3716 |
19.9628 USDT |
19.8431 USDT |
20.0447 USDT |
20.0098 USDT |
| 2025-11-22 |
20.0702 USDT |
66,220.1606 |
20.5333 USDT |
19.6131 USDT |
20.0188 USDT |
19.9936 USDT |
| 2025-11-21 |
22.0802 USDT |
69,475.0470 |
22.9710 USDT |
19.6948 USDT |
21.3994 USDT |
20.9277 USDT |
| 2025-11-20 |
23.9989 USDT |
31,519.4146 |
23.5731 USDT |
23.4102 USDT |
23.7351 USDT |
23.8719 USDT |
| 2025-11-19 |
23.4617 USDT |
112,419.5165 |
23.7044 USDT |
22.6495 USDT |
22.9629 USDT |
23.5805 USDT |
| 2025-11-18 |
24.6123 USDT |
182,577.2398 |
24.8416 USDT |
23.9411 USDT |
24.3233 USDT |
24.2417 USDT |
| 2025-11-17 |
26.4908 USDT |
200,907.7663 |
26.4623 USDT |
25.7346 USDT |
26.3424 USDT |
26.1189 USDT |
| 2025-11-16 |
26.5012 USDT |
344,673.1302 |
27.7311 USDT |
25.1949 USDT |
25.6481 USDT |
26.9429 USDT |
| 2025-11-15 |
27.0222 USDT |
434,433.6477 |
24.6424 USDT |
24.5787 USDT |
25.1678 USDT |
28.6641 USDT |
| 2025-11-14 |
25.7957 USDT |
401,192.0484 |
25.9312 USDT |
22.9136 USDT |
24.1026 USDT |
25.0136 USDT |
| 2025-11-13 |
26.1314 USDT |
39,914.0824 |
25.6332 USDT |
25.3790 USDT |
25.8568 USDT |
26.2296 USDT |
| 2025-11-12 |
26.1934 USDT |
10,832.1572 |
25.9199 USDT |
25.6879 USDT |
26.1154 USDT |
26.5194 USDT |
| 2025-11-11 |
27.1247 USDT |
201.6406 |
27.0688 USDT |
27.0688 USDT |
27.1771 USDT |
27.1210 USDT |
| 2025-11-10 |
26.6111 USDT |
80,971.9289 |
26.3160 USDT |
25.8986 USDT |
26.4627 USDT |
27.0454 USDT |
| 2025-11-09 |
25.7969 USDT |
40,526.7955 |
26.3443 USDT |
25.1680 USDT |
25.5425 USDT |
25.9108 USDT |
| 2025-11-08 |
27.4807 USDT |
107,465.2863 |
27.4960 USDT |
26.1063 USDT |
26.6838 USDT |
26.7040 USDT |
| 2025-11-07 |
26.1745 USDT |
184,084.3978 |
22.9293 USDT |
22.3843 USDT |
22.9458 USDT |
27.4590 USDT |
| 2025-11-06 |
22.3225 USDT |
92,773.5939 |
22.5995 USDT |
21.6504 USDT |
22.1611 USDT |
22.1712 USDT |
| 2025-11-05 |
22.1694 USDT |
49,142.1343 |
22.3173 USDT |
21.0840 USDT |
22.0762 USDT |
22.2145 USDT |
| 2025-11-04 |
22.9663 USDT |
46,823.2072 |
22.5869 USDT |
22.4685 USDT |
23.0234 USDT |
23.1305 USDT |
| 2025-11-03 |
23.2670 USDT |
220,219.7429 |
24.5299 USDT |
21.0010 USDT |
22.4476 USDT |
22.5836 USDT |
| 2025-11-02 |
26.7553 USDT |
121,765.0600 |
27.7701 USDT |
25.6240 USDT |
25.9752 USDT |
26.0962 USDT |
| 2025-11-01 |
26.1687 USDT |
122,224.4188 |
25.2513 USDT |
25.0280 USDT |
25.2993 USDT |
26.8370 USDT |
| 2025-10-31 |
24.7922 USDT |
30,041.0785 |
24.4517 USDT |
24.4120 USDT |
24.8267 USDT |
24.7967 USDT |
| 2025-10-30 |
24.8940 USDT |
151,746.8209 |
26.2427 USDT |
23.4889 USDT |
23.7588 USDT |
23.7430 USDT |
| 2025-10-29 |
25.6332 USDT |
125,409.9304 |
25.3169 USDT |
25.0508 USDT |
25.4128 USDT |
26.3761 USDT |
| 2025-10-28 |
26.7719 USDT |
93,993.2078 |
26.7056 USDT |
25.9117 USDT |
26.5595 USDT |
26.5160 USDT |
| 2025-10-27 |
26.9873 USDT |
105,790.4528 |
27.3560 USDT |
26.3539 USDT |
26.7078 USDT |
26.6171 USDT |
| 2025-10-26 |
25.6291 USDT |
12,109.2082 |
25.9605 USDT |
25.4282 USDT |
25.5695 USDT |
25.5039 USDT |
| 2025-10-25 |
25.6020 USDT |
86,717.3634 |
25.6485 USDT |
25.0417 USDT |
25.2959 USDT |
25.9591 USDT |
| 2025-10-24 |
25.0745 USDT |
116,631.6429 |
24.4530 USDT |
24.2952 USDT |
24.6540 USDT |
25.5406 USDT |
| 2025-10-23 |
24.2800 USDT |
105,883.0046 |
23.9389 USDT |
23.8093 USDT |
23.9955 USDT |
24.3316 USDT |
| 2025-10-22 |
24.6429 USDT |
111,567.8295 |
24.7828 USDT |
24.0257 USDT |
24.5019 USDT |
24.5738 USDT |
| 2025-10-21 |
25.3843 USDT |
98,441.6395 |
26.2831 USDT |
24.7852 USDT |
25.0396 USDT |
25.0977 USDT |
| 2025-10-20 |
25.4064 USDT |
42,720.5812 |
25.3157 USDT |
24.7913 USDT |
25.2269 USDT |
25.8211 USDT |
| 2025-10-19 |
24.1566 USDT |
3,200.0591 |
24.2919 USDT |
24.0004 USDT |
24.2237 USDT |
24.2160 USDT |
| 2025-10-18 |
24.1811 USDT |
97,471.7851 |
23.8904 USDT |
23.8221 USDT |
24.1807 USDT |
24.3099 USDT |
| 2025-10-17 |
23.3697 USDT |
249,379.7491 |
24.2661 USDT |
22.0282 USDT |
22.6237 USDT |
23.8612 USDT |