Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
19.0763 USDT |
114,691.9098 |
18.0833 USDT |
17.8416 USDT |
18.1715 USDT |
19.8454 USDT |
| 2025-12-18 |
18.6828 USDT |
32,718.7645 |
19.0183 USDT |
18.4559 USDT |
18.6375 USDT |
18.9533 USDT |
| 2025-12-17 |
19.9636 USDT |
15,987.1171 |
19.9480 USDT |
19.7689 USDT |
19.9238 USDT |
20.0944 USDT |
| 2025-12-16 |
19.8950 USDT |
20,717.2101 |
19.4236 USDT |
19.2677 USDT |
19.5079 USDT |
20.1998 USDT |
| 2025-12-15 |
19.7070 USDT |
51,976.8825 |
20.3093 USDT |
18.8010 USDT |
19.1514 USDT |
19.4008 USDT |
| 2025-12-14 |
20.6691 USDT |
82,515.8189 |
21.0131 USDT |
19.7346 USDT |
20.4546 USDT |
20.4376 USDT |
| 2025-12-13 |
20.8972 USDT |
33,337.5474 |
20.9234 USDT |
20.6448 USDT |
20.8660 USDT |
20.8515 USDT |
| 2025-12-12 |
21.2826 USDT |
11,349.8666 |
21.3088 USDT |
21.0240 USDT |
21.2777 USDT |
21.2453 USDT |
| 2025-12-11 |
20.9409 USDT |
28,634.4846 |
21.8208 USDT |
20.3982 USDT |
20.8619 USDT |
20.9337 USDT |
| 2025-12-10 |
22.3953 USDT |
11,823.1859 |
22.6181 USDT |
22.1861 USDT |
22.2802 USDT |
22.2741 USDT |
| 2025-12-09 |
22.4192 USDT |
97,190.7338 |
21.0593 USDT |
20.8185 USDT |
21.0177 USDT |
22.6184 USDT |
| 2025-12-08 |
21.4602 USDT |
49,067.9626 |
20.5040 USDT |
20.3945 USDT |
20.6055 USDT |
21.4972 USDT |
| 2025-12-07 |
21.1716 USDT |
13,221.0053 |
21.2363 USDT |
20.7670 USDT |
20.8263 USDT |
20.8263 USDT |
| 2025-12-06 |
20.8002 USDT |
12,273.1691 |
20.7373 USDT |
20.5802 USDT |
20.6735 USDT |
20.6538 USDT |
| 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 |