Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-22 |
44.6516 USDT |
109,557.8232 |
46.5945 USDT |
42.9679 USDT |
44.3503 USDT |
44.4276 USDT |
| 2025-07-21 |
45.7727 USDT |
121,773.3162 |
45.0653 USDT |
44.0963 USDT |
44.9380 USDT |
45.4790 USDT |
| 2025-07-20 |
44.9531 USDT |
94,619.2855 |
43.2683 USDT |
41.5000 USDT |
43.2784 USDT |
45.4981 USDT |
| 2025-07-19 |
42.5713 USDT |
48,731.0842 |
42.7849 USDT |
41.1118 USDT |
42.1558 USDT |
42.0444 USDT |
| 2025-07-18 |
44.6376 USDT |
127,854.0776 |
42.6669 USDT |
42.4016 USDT |
43.7590 USDT |
43.5019 USDT |
| 2025-07-17 |
42.7079 USDT |
109,110.9183 |
42.8900 USDT |
41.2589 USDT |
42.0321 USDT |
41.9768 USDT |
| 2025-07-16 |
42.3660 USDT |
96,293.3479 |
41.9400 USDT |
41.0435 USDT |
41.5734 USDT |
42.9089 USDT |
| 2025-07-15 |
39.9895 USDT |
3,296.4187 |
40.2916 USDT |
39.3366 USDT |
39.8322 USDT |
39.3471 USDT |
| 2025-07-14 |
41.0881 USDT |
65,535.4209 |
40.2972 USDT |
39.1789 USDT |
40.0119 USDT |
40.2927 USDT |
| 2025-07-13 |
40.5038 USDT |
32,591.3363 |
40.0626 USDT |
39.6801 USDT |
40.1513 USDT |
40.1442 USDT |
| 2025-07-12 |
40.9764 USDT |
21,912.0535 |
41.3701 USDT |
40.1968 USDT |
40.9472 USDT |
40.8639 USDT |
| 2025-07-11 |
42.5025 USDT |
73,535.9190 |
41.4382 USDT |
40.6482 USDT |
41.6051 USDT |
42.6012 USDT |
| 2025-07-10 |
39.1969 USDT |
41,717.8750 |
39.4512 USDT |
38.5819 USDT |
38.9085 USDT |
40.0038 USDT |
| 2025-07-09 |
38.1786 USDT |
45,213.6380 |
37.9963 USDT |
37.1330 USDT |
37.4217 USDT |
39.4076 USDT |
| 2025-07-08 |
37.3327 USDT |
48,895.1812 |
36.4712 USDT |
35.9708 USDT |
36.2323 USDT |
37.8921 USDT |
| 2025-07-07 |
36.8470 USDT |
4,266.8972 |
36.7030 USDT |
36.4930 USDT |
36.6692 USDT |
36.6380 USDT |
| 2025-07-06 |
36.2247 USDT |
6,929.9352 |
36.4998 USDT |
35.7427 USDT |
36.0041 USDT |
35.9251 USDT |
| 2025-07-05 |
36.5724 USDT |
14,884.6180 |
36.1988 USDT |
36.1349 USDT |
36.3668 USDT |
36.6388 USDT |
| 2025-07-04 |
36.7138 USDT |
30,788.3239 |
38.1967 USDT |
35.6937 USDT |
35.9848 USDT |
35.9390 USDT |
| 2025-07-03 |
37.8452 USDT |
52,687.6470 |
37.0702 USDT |
36.8893 USDT |
37.3162 USDT |
38.1756 USDT |
| 2025-07-02 |
36.1911 USDT |
55,720.7489 |
34.7979 USDT |
34.4208 USDT |
34.7989 USDT |
37.2961 USDT |
| 2025-07-01 |
35.2627 USDT |
55,372.8167 |
36.9283 USDT |
33.7420 USDT |
34.2762 USDT |
34.8359 USDT |
| 2025-06-30 |
38.9959 USDT |
2,753.6422 |
39.1690 USDT |
38.6080 USDT |
38.9151 USDT |
38.6214 USDT |
| 2025-06-29 |
36.4706 USDT |
6,313.8645 |
36.7222 USDT |
36.0994 USDT |
36.3319 USDT |
36.2472 USDT |
| 2025-06-28 |
35.7751 USDT |
19,571.8868 |
36.7563 USDT |
34.9172 USDT |
35.6448 USDT |
35.7643 USDT |
| 2025-06-27 |
36.4226 USDT |
22,379.2245 |
36.5331 USDT |
35.8721 USDT |
36.2822 USDT |
36.5397 USDT |
| 2025-06-26 |
37.0890 USDT |
37,730.3566 |
36.4358 USDT |
35.7690 USDT |
36.5269 USDT |
35.9613 USDT |
| 2025-06-25 |
37.3031 USDT |
37,729.5948 |
38.0455 USDT |
36.2675 USDT |
36.8685 USDT |
36.5556 USDT |
| 2025-06-24 |
38.4611 USDT |
4.8190 |
38.4577 USDT |
38.4539 USDT |
38.4786 USDT |
38.4786 USDT |
| 2025-06-23 |
35.1605 USDT |
6,382.2119 |
34.9443 USDT |
34.8568 USDT |
35.3381 USDT |
35.3436 USDT |
| 2025-06-22 |
36.3423 USDT |
7,576.0581 |
36.1258 USDT |
35.8180 USDT |
36.5251 USDT |
36.1953 USDT |
| 2025-06-21 |
38.4914 USDT |
11,912.1776 |
38.2033 USDT |
37.9340 USDT |
38.4271 USDT |
38.6046 USDT |
| 2025-06-20 |
40.4289 USDT |
17,387.9844 |
40.6615 USDT |
39.7904 USDT |
40.0816 USDT |
40.7604 USDT |
| 2025-06-19 |
40.0154 USDT |
30,785.3414 |
40.1199 USDT |
39.5276 USDT |
39.7670 USDT |
39.9641 USDT |
| 2025-06-18 |
39.2617 USDT |
34,445.3114 |
39.4958 USDT |
37.8665 USDT |
38.5965 USDT |
38.1720 USDT |
| 2025-06-17 |
41.9168 USDT |
31,613.0787 |
41.9528 USDT |
40.9394 USDT |
41.6727 USDT |
41.4265 USDT |
| 2025-06-16 |
42.6967 USDT |
56,493.2772 |
41.3667 USDT |
40.8302 USDT |
41.3667 USDT |
43.2116 USDT |
| 2025-06-15 |
41.8219 USDT |
55,335.0339 |
41.8681 USDT |
40.4684 USDT |
41.4119 USDT |
41.1767 USDT |
| 2025-06-14 |
41.6255 USDT |
49,069.7483 |
42.2309 USDT |
40.6476 USDT |
40.9969 USDT |
40.7684 USDT |
| 2025-06-13 |
40.6898 USDT |
126,215.9510 |
41.7533 USDT |
39.5000 USDT |
40.2447 USDT |
42.1676 USDT |
| 2025-06-12 |
45.3686 USDT |
24,398.1276 |
46.1045 USDT |
44.6517 USDT |
45.3438 USDT |
44.9424 USDT |
| 2025-06-11 |
46.4849 USDT |
46,451.7574 |
48.2177 USDT |
45.0000 USDT |
45.6100 USDT |
46.1053 USDT |
| 2025-06-10 |
50.2221 USDT |
48,353.7677 |
53.0651 USDT |
48.1837 USDT |
48.7656 USDT |
49.0418 USDT |
| 2025-06-09 |
47.6050 USDT |
43,724.2114 |
49.2580 USDT |
46.2531 USDT |
47.0670 USDT |
47.9687 USDT |
| 2025-06-08 |
48.1803 USDT |
55,063.7719 |
48.9766 USDT |
47.2836 USDT |
47.9679 USDT |
48.7208 USDT |
| 2025-06-07 |
47.7884 USDT |
97,515.7498 |
44.0430 USDT |
43.6501 USDT |
43.9934 USDT |
48.9230 USDT |
| 2025-06-06 |
45.7291 USDT |
60,064.3342 |
45.4007 USDT |
44.9402 USDT |
45.8011 USDT |
46.2425 USDT |
| 2025-06-05 |
50.4908 USDT |
96,156.0492 |
52.6707 USDT |
47.0000 USDT |
49.2464 USDT |
48.3674 USDT |
| 2025-06-04 |
51.2411 USDT |
153,068.3342 |
44.3103 USDT |
44.1238 USDT |
45.1810 USDT |
51.6917 USDT |
| 2025-06-03 |
43.2162 USDT |
169,577.5224 |
42.7883 USDT |
41.0898 USDT |
41.7545 USDT |
44.6727 USDT |