Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
30.6501 USDT |
73,103.2649 |
32.4002 USDT |
29.3953 USDT |
30.2480 USDT |
30.7113 USDT |
| 2025-05-18 |
31.7197 USDT |
47,868.7763 |
30.7234 USDT |
30.1840 USDT |
30.9499 USDT |
31.6381 USDT |
| 2025-05-17 |
31.2003 USDT |
37,642.5220 |
32.1764 USDT |
30.2872 USDT |
30.7999 USDT |
30.7042 USDT |
| 2025-05-16 |
32.6277 USDT |
33,142.3442 |
32.7920 USDT |
31.6951 USDT |
32.0251 USDT |
31.8387 USDT |
| 2025-05-15 |
32.9240 USDT |
77,913.0969 |
35.3855 USDT |
31.3303 USDT |
32.4807 USDT |
33.2608 USDT |
| 2025-05-14 |
36.5621 USDT |
72,046.6345 |
37.5402 USDT |
35.0104 USDT |
35.5162 USDT |
35.5671 USDT |
| 2025-05-13 |
36.3823 USDT |
93,160.1249 |
36.7339 USDT |
33.5003 USDT |
34.6370 USDT |
37.3247 USDT |
| 2025-05-12 |
36.3930 USDT |
17,186.6859 |
36.2428 USDT |
35.5382 USDT |
36.2436 USDT |
36.0808 USDT |
| 2025-05-11 |
36.3545 USDT |
17,118.5115 |
37.3216 USDT |
35.6218 USDT |
36.3806 USDT |
36.0729 USDT |
| 2025-05-10 |
36.1230 USDT |
52,283.6493 |
35.3865 USDT |
34.9859 USDT |
36.0065 USDT |
36.0859 USDT |
| 2025-05-09 |
34.0634 USDT |
74,081.4168 |
32.0132 USDT |
31.8929 USDT |
32.9227 USDT |
34.7496 USDT |
| 2025-05-08 |
29.0712 USDT |
34,902.0155 |
28.2062 USDT |
27.7749 USDT |
28.4764 USDT |
29.4150 USDT |
| 2025-05-07 |
27.4776 USDT |
60,954.3747 |
27.3830 USDT |
27.0262 USDT |
27.4788 USDT |
27.8648 USDT |
| 2025-05-06 |
28.1253 USDT |
25,703.7585 |
28.0871 USDT |
27.5542 USDT |
27.9932 USDT |
28.4157 USDT |
| 2025-05-05 |
27.8282 USDT |
40,026.7133 |
27.8756 USDT |
27.1890 USDT |
27.6842 USDT |
27.5182 USDT |
| 2025-05-04 |
28.3879 USDT |
3,529.0071 |
28.6818 USDT |
28.1952 USDT |
28.3533 USDT |
28.2720 USDT |
| 2025-05-03 |
30.4697 USDT |
5,781.5961 |
30.8291 USDT |
30.1889 USDT |
30.4248 USDT |
30.3226 USDT |
| 2025-05-02 |
30.9018 USDT |
21,687.5573 |
30.6517 USDT |
30.4256 USDT |
30.9773 USDT |
30.9579 USDT |
| 2025-05-01 |
30.1803 USDT |
20,111.6897 |
29.9437 USDT |
29.6291 USDT |
29.9646 USDT |
30.4434 USDT |
| 2025-04-30 |
30.2685 USDT |
20,379.2339 |
30.3471 USDT |
29.7648 USDT |
30.3650 USDT |
30.6172 USDT |
| 2025-04-29 |
31.0185 USDT |
43,163.2895 |
31.2805 USDT |
30.3782 USDT |
30.8982 USDT |
31.0396 USDT |
| 2025-04-28 |
30.2562 USDT |
53,834.7581 |
29.6482 USDT |
28.6780 USDT |
29.5580 USDT |
30.6411 USDT |
| 2025-04-27 |
30.4818 USDT |
51,016.5282 |
32.0527 USDT |
29.3384 USDT |
29.7952 USDT |
29.9999 USDT |
| 2025-04-26 |
32.0240 USDT |
75,828.9740 |
30.8006 USDT |
30.8006 USDT |
31.4019 USDT |
32.0312 USDT |
| 2025-04-25 |
30.4327 USDT |
92,331.7438 |
29.2375 USDT |
29.2015 USDT |
29.8798 USDT |
30.9033 USDT |
| 2025-04-24 |
28.3639 USDT |
71,520.7419 |
28.8684 USDT |
27.5380 USDT |
27.9070 USDT |
29.2402 USDT |
| 2025-04-23 |
28.2606 USDT |
108,273.7812 |
27.3972 USDT |
27.2402 USDT |
27.6997 USDT |
28.4677 USDT |
| 2025-04-22 |
25.8777 USDT |
24,856.1164 |
26.4216 USDT |
25.3106 USDT |
25.8657 USDT |
25.8784 USDT |
| 2025-04-21 |
26.6851 USDT |
88,213.3701 |
26.3954 USDT |
26.0784 USDT |
26.4693 USDT |
26.5030 USDT |
| 2025-04-20 |
26.6687 USDT |
42,756.8752 |
26.4224 USDT |
25.9855 USDT |
26.4525 USDT |
27.1901 USDT |
| 2025-04-19 |
25.7581 USDT |
92,094.8678 |
25.2077 USDT |
24.9850 USDT |
25.6993 USDT |
25.6624 USDT |
| 2025-04-18 |
23.9142 USDT |
64,983.9724 |
23.1800 USDT |
22.9125 USDT |
23.3116 USDT |
24.3949 USDT |
| 2025-04-17 |
22.8078 USDT |
35,399.9852 |
22.6552 USDT |
22.4657 USDT |
22.7131 USDT |
22.8742 USDT |
| 2025-04-16 |
23.0370 USDT |
51,057.0624 |
22.9881 USDT |
22.6218 USDT |
23.0705 USDT |
22.8681 USDT |
| 2025-04-15 |
23.3850 USDT |
85,067.9029 |
23.1293 USDT |
22.9398 USDT |
23.3591 USDT |
23.3327 USDT |
| 2025-04-14 |
23.2764 USDT |
85,159.1521 |
22.9347 USDT |
22.8503 USDT |
22.8503 USDT |
23.2755 USDT |
| 2025-04-13 |
23.9009 USDT |
16,074.4236 |
24.1067 USDT |
23.6062 USDT |
24.0222 USDT |
23.9098 USDT |
| 2025-04-12 |
23.2567 USDT |
39,419.9776 |
23.0117 USDT |
22.9238 USDT |
23.2169 USDT |
23.5168 USDT |
| 2025-04-11 |
22.7102 USDT |
71,644.4987 |
22.1594 USDT |
21.9526 USDT |
22.4711 USDT |
22.6505 USDT |
| 2025-04-10 |
22.2607 USDT |
141,316.6603 |
22.8468 USDT |
21.5624 USDT |
22.1059 USDT |
22.0569 USDT |
| 2025-04-09 |
21.5211 USDT |
64,152.6298 |
20.4889 USDT |
19.4890 USDT |
20.6185 USDT |
23.0051 USDT |
| 2025-04-08 |
22.0236 USDT |
11,796.5659 |
21.9674 USDT |
21.5132 USDT |
21.8812 USDT |
21.7812 USDT |
| 2025-04-07 |
20.9013 USDT |
54,306.6815 |
21.1477 USDT |
19.4602 USDT |
20.9429 USDT |
21.3495 USDT |
| 2025-04-06 |
23.3376 USDT |
41,200.9628 |
24.2047 USDT |
21.5461 USDT |
22.1213 USDT |
21.8155 USDT |
| 2025-04-05 |
24.1854 USDT |
22,219.7818 |
24.1136 USDT |
23.6802 USDT |
23.9276 USDT |
23.9317 USDT |
| 2025-04-04 |
23.8381 USDT |
1,075.5873 |
23.9587 USDT |
23.6046 USDT |
23.8623 USDT |
23.6935 USDT |
| 2025-04-03 |
24.2452 USDT |
12,067.8668 |
23.7559 USDT |
23.6669 USDT |
24.1065 USDT |
24.1043 USDT |
| 2025-04-02 |
24.8109 USDT |
48,158.2556 |
26.5246 USDT |
23.8110 USDT |
24.5465 USDT |
25.3947 USDT |
| 2025-04-01 |
27.1440 USDT |
32,287.2434 |
26.7200 USDT |
26.1913 USDT |
26.7198 USDT |
26.6565 USDT |
| 2025-03-31 |
26.7423 USDT |
39,091.4502 |
26.6429 USDT |
26.0662 USDT |
26.6437 USDT |
26.6957 USDT |