Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
52.7885 USDT |
7,523.7283 |
52.8316 USDT |
49.5235 USDT |
51.6550 USDT |
51.8753 USDT |
| 2024-04-14 |
50.6591 USDT |
8,895.7952 |
50.0563 USDT |
47.5449 USDT |
49.2891 USDT |
51.5924 USDT |
| 2024-04-13 |
60.6569 USDT |
7,605.5554 |
65.7113 USDT |
43.0529 USDT |
47.6561 USDT |
44.3819 USDT |
| 2024-04-12 |
86.4799 USDT |
2,092.6672 |
86.9609 USDT |
82.2725 USDT |
83.7562 USDT |
82.3977 USDT |
| 2024-04-11 |
86.9416 USDT |
2,538.0344 |
85.4383 USDT |
84.9833 USDT |
85.7166 USDT |
87.8530 USDT |
| 2024-04-10 |
84.8930 USDT |
2,889.9643 |
87.0141 USDT |
81.1228 USDT |
83.1633 USDT |
83.7194 USDT |
| 2024-04-09 |
88.2888 USDT |
3,351.1603 |
89.7126 USDT |
84.6963 USDT |
87.2294 USDT |
88.3070 USDT |
| 2024-04-08 |
88.4376 USDT |
3,272.9379 |
86.7449 USDT |
85.0372 USDT |
86.1325 USDT |
90.1585 USDT |
| 2024-04-07 |
86.1021 USDT |
1,801.6305 |
85.6045 USDT |
85.2370 USDT |
85.8471 USDT |
86.9015 USDT |
| 2024-04-06 |
84.7869 USDT |
2,391.0796 |
83.8041 USDT |
83.5423 USDT |
84.3168 USDT |
85.5171 USDT |
| 2024-04-05 |
82.8851 USDT |
3,778.7257 |
84.1297 USDT |
80.4086 USDT |
82.1033 USDT |
83.5585 USDT |
| 2024-04-04 |
83.4512 USDT |
3,842.0875 |
82.7402 USDT |
80.7297 USDT |
81.9110 USDT |
83.3395 USDT |
| 2024-04-03 |
83.7785 USDT |
2,995.5812 |
82.9216 USDT |
79.6986 USDT |
83.1977 USDT |
83.6046 USDT |
| 2024-04-02 |
84.8166 USDT |
4,049.4014 |
90.7232 USDT |
82.0006 USDT |
83.5794 USDT |
83.9042 USDT |
| 2024-04-01 |
91.5647 USDT |
4,537.4824 |
96.0944 USDT |
88.0651 USDT |
89.4402 USDT |
90.7329 USDT |
| 2024-03-31 |
98.4220 USDT |
2,832.5281 |
95.5425 USDT |
95.1970 USDT |
96.3262 USDT |
96.4929 USDT |
| 2024-03-30 |
96.3284 USDT |
3,050.9379 |
97.0134 USDT |
94.4780 USDT |
95.4360 USDT |
95.4831 USDT |
| 2024-03-29 |
94.3491 USDT |
2,228.4333 |
94.1286 USDT |
91.7596 USDT |
94.1561 USDT |
96.7153 USDT |
| 2024-03-28 |
93.0680 USDT |
3,773.2472 |
92.3354 USDT |
90.7086 USDT |
92.2445 USDT |
94.3370 USDT |
| 2024-03-27 |
93.4108 USDT |
4,869.6229 |
94.6035 USDT |
90.2190 USDT |
91.9565 USDT |
92.0781 USDT |
| 2024-03-26 |
96.1624 USDT |
5,033.8483 |
92.0535 USDT |
91.9485 USDT |
93.4083 USDT |
94.6185 USDT |
| 2024-03-25 |
92.3975 USDT |
1,977.9859 |
92.1030 USDT |
91.1040 USDT |
92.1497 USDT |
92.2470 USDT |
| 2024-03-24 |
90.5552 USDT |
2,334.4380 |
89.3535 USDT |
89.0002 USDT |
89.8007 USDT |
90.6810 USDT |
| 2024-03-23 |
90.4772 USDT |
3,843.0945 |
89.9875 USDT |
88.8402 USDT |
89.7515 USDT |
89.3090 USDT |
| 2024-03-22 |
90.9772 USDT |
3,541.4072 |
93.7141 USDT |
85.9922 USDT |
88.7878 USDT |
89.2102 USDT |
| 2024-03-21 |
90.8925 USDT |
5,196.5948 |
89.2173 USDT |
87.1294 USDT |
89.3186 USDT |
94.6569 USDT |
| 2024-03-20 |
82.9077 USDT |
3,073.3514 |
82.5611 USDT |
78.5920 USDT |
81.6953 USDT |
85.4112 USDT |
| 2024-03-19 |
82.7017 USDT |
4,541.8031 |
88.5055 USDT |
76.9979 USDT |
80.7607 USDT |
84.6804 USDT |
| 2024-03-18 |
91.1990 USDT |
4,085.3923 |
93.9074 USDT |
86.6288 USDT |
88.2530 USDT |
87.2843 USDT |
| 2024-03-17 |
92.1102 USDT |
5,455.0980 |
91.1867 USDT |
85.0000 USDT |
89.8113 USDT |
93.9685 USDT |
| 2024-03-16 |
95.8285 USDT |
4,111.6002 |
97.3277 USDT |
86.2000 USDT |
90.8653 USDT |
90.6304 USDT |
| 2024-03-15 |
100.4043 USDT |
6,345.3045 |
106.4197 USDT |
90.0000 USDT |
96.6481 USDT |
96.7162 USDT |
| 2024-03-14 |
104.7200 USDT |
3,868.2363 |
106.4029 USDT |
95.0000 USDT |
104.8564 USDT |
103.4227 USDT |
| 2024-03-13 |
104.9212 USDT |
4,546.0993 |
104.0397 USDT |
99.0000 USDT |
104.2369 USDT |
105.5292 USDT |
| 2024-03-12 |
105.3087 USDT |
4,129.6873 |
104.7788 USDT |
101.1603 USDT |
103.6402 USDT |
103.5844 USDT |
| 2024-03-11 |
104.3391 USDT |
4,064.3192 |
105.2916 USDT |
97.5635 USDT |
102.8657 USDT |
103.0688 USDT |
| 2024-03-10 |
104.8780 USDT |
4,348.2182 |
106.1527 USDT |
100.5294 USDT |
103.5429 USDT |
103.8080 USDT |
| 2024-03-09 |
104.9567 USDT |
3,208.6726 |
104.0012 USDT |
102.9996 USDT |
104.4809 USDT |
106.2073 USDT |
| 2024-03-08 |
105.3651 USDT |
3,709.6033 |
106.3715 USDT |
96.0000 USDT |
105.1031 USDT |
100.9334 USDT |
| 2024-03-07 |
103.2388 USDT |
4,037.1479 |
103.2907 USDT |
100.0000 USDT |
102.3502 USDT |
105.1700 USDT |
| 2024-03-06 |
101.4709 USDT |
7,019.9101 |
98.1158 USDT |
96.2551 USDT |
98.2451 USDT |
103.2810 USDT |
| 2024-03-05 |
117.3606 USDT |
3,717.9727 |
116.6599 USDT |
112.7325 USDT |
115.2553 USDT |
117.1364 USDT |
| 2024-03-04 |
119.5258 USDT |
4,110.8647 |
119.6719 USDT |
116.6185 USDT |
119.0894 USDT |
118.5483 USDT |
| 2024-03-03 |
120.1765 USDT |
5,069.6434 |
124.4854 USDT |
111.0000 USDT |
118.8552 USDT |
120.4275 USDT |
| 2024-03-02 |
118.5111 USDT |
3,039.4228 |
115.2518 USDT |
114.7571 USDT |
116.4026 USDT |
120.9501 USDT |
| 2024-03-01 |
114.0507 USDT |
2,706.8206 |
111.4204 USDT |
111.4204 USDT |
113.3629 USDT |
113.0101 USDT |
| 2024-02-29 |
114.3701 USDT |
4,598.7061 |
111.6521 USDT |
110.1994 USDT |
113.0329 USDT |
113.9716 USDT |
| 2024-02-28 |
116.9726 USDT |
2,081.5759 |
116.3673 USDT |
114.9741 USDT |
117.0163 USDT |
117.6218 USDT |
| 2024-02-27 |
116.9049 USDT |
2,965.5907 |
116.7746 USDT |
113.9700 USDT |
115.6293 USDT |
114.6569 USDT |
| 2024-02-26 |
115.4053 USDT |
1,960.9342 |
115.5453 USDT |
112.5570 USDT |
114.3115 USDT |
116.7601 USDT |