Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
26.8804 USDT |
15,816.3549 |
26.6893 USDT |
26.2361 USDT |
26.7018 USDT |
26.9597 USDT |
| 2025-03-29 |
27.6617 USDT |
18,994.6392 |
28.2731 USDT |
26.7079 USDT |
27.5799 USDT |
27.4266 USDT |
| 2025-03-28 |
29.7620 USDT |
39,295.6621 |
30.7102 USDT |
28.1842 USDT |
28.4021 USDT |
28.3042 USDT |
| 2025-03-27 |
31.6208 USDT |
27,978.8239 |
30.9779 USDT |
30.8305 USDT |
31.5078 USDT |
31.4397 USDT |
| 2025-03-26 |
31.4397 USDT |
26,160.4436 |
31.1694 USDT |
30.5209 USDT |
30.7609 USDT |
32.2228 USDT |
| 2025-03-25 |
31.0562 USDT |
46,033.7365 |
31.3305 USDT |
30.5142 USDT |
30.9314 USDT |
31.0968 USDT |
| 2025-03-24 |
30.5163 USDT |
58,134.9884 |
30.2367 USDT |
29.6169 USDT |
30.1075 USDT |
30.7302 USDT |
| 2025-03-23 |
30.8477 USDT |
55,295.2755 |
30.6420 USDT |
28.6905 USDT |
30.9248 USDT |
30.8575 USDT |
| 2025-03-22 |
30.0082 USDT |
29,623.7667 |
29.3877 USDT |
29.0951 USDT |
29.6016 USDT |
30.4443 USDT |
| 2025-03-21 |
29.6724 USDT |
57,304.2504 |
29.2665 USDT |
28.8845 USDT |
29.4191 USDT |
29.4078 USDT |
| 2025-03-20 |
30.0955 USDT |
54,209.7547 |
31.0881 USDT |
29.4727 USDT |
29.9830 USDT |
29.8996 USDT |
| 2025-03-19 |
30.9222 USDT |
87,756.9962 |
30.1140 USDT |
29.6236 USDT |
30.3122 USDT |
30.6900 USDT |
| 2025-03-18 |
30.0166 USDT |
69,899.7105 |
30.3096 USDT |
29.2113 USDT |
29.8810 USDT |
29.9341 USDT |
| 2025-03-17 |
28.8844 USDT |
59,155.3394 |
28.2020 USDT |
28.0740 USDT |
28.5479 USDT |
29.2914 USDT |
| 2025-03-16 |
29.3823 USDT |
42,300.2416 |
29.4252 USDT |
28.4993 USDT |
29.1677 USDT |
29.0075 USDT |
| 2025-03-15 |
28.7794 USDT |
24,868.8085 |
28.4539 USDT |
28.3329 USDT |
28.5927 USDT |
28.4992 USDT |
| 2025-03-14 |
28.1994 USDT |
107,165.5020 |
27.3607 USDT |
27.1907 USDT |
27.5377 USDT |
28.6859 USDT |
| 2025-03-13 |
27.9689 USDT |
1,905.5589 |
28.1613 USDT |
27.7987 USDT |
28.1184 USDT |
27.9396 USDT |
| 2025-03-12 |
27.4014 USDT |
3,402.8573 |
27.3029 USDT |
27.1470 USDT |
27.6115 USDT |
27.6269 USDT |
| 2025-03-11 |
24.8665 USDT |
1,874.6166 |
25.5007 USDT |
23.1498 USDT |
25.3502 USDT |
25.0665 USDT |
| 2025-03-10 |
26.9735 USDT |
2,341.8484 |
26.5479 USDT |
26.0605 USDT |
26.6238 USDT |
26.4089 USDT |
| 2025-03-09 |
29.4281 USDT |
4,166.7370 |
29.8981 USDT |
27.9285 USDT |
28.3106 USDT |
28.2410 USDT |
| 2025-03-08 |
30.3120 USDT |
6,700.7127 |
30.8323 USDT |
29.4362 USDT |
29.9051 USDT |
30.1754 USDT |
| 2025-03-07 |
30.5724 USDT |
6,057.0954 |
31.0795 USDT |
29.2256 USDT |
30.8437 USDT |
31.1104 USDT |
| 2025-03-06 |
31.8530 USDT |
6,116.3031 |
32.0274 USDT |
31.0142 USDT |
31.5354 USDT |
31.7685 USDT |
| 2025-03-05 |
31.2008 USDT |
5,822.6633 |
31.2120 USDT |
30.4698 USDT |
30.9086 USDT |
30.9841 USDT |
| 2025-03-04 |
31.6464 USDT |
6,807.4648 |
33.7055 USDT |
30.0200 USDT |
31.0023 USDT |
30.8708 USDT |
| 2025-03-03 |
36.8745 USDT |
6,871.7333 |
38.3165 USDT |
35.6330 USDT |
36.0714 USDT |
36.0311 USDT |
| 2025-03-02 |
36.0071 USDT |
6,145.0026 |
35.5777 USDT |
34.9067 USDT |
35.3731 USDT |
37.4667 USDT |
| 2025-03-01 |
35.4733 USDT |
7,031.8743 |
36.4892 USDT |
34.5605 USDT |
35.0155 USDT |
35.3333 USDT |
| 2025-02-28 |
33.7906 USDT |
5,897.7046 |
35.6441 USDT |
32.4273 USDT |
33.2309 USDT |
34.6187 USDT |
| 2025-02-27 |
35.1240 USDT |
4,138.5394 |
34.8835 USDT |
34.3297 USDT |
34.8912 USDT |
35.6606 USDT |
| 2025-02-26 |
34.0932 USDT |
9,494.9215 |
33.9529 USDT |
33.1445 USDT |
33.8100 USDT |
34.8587 USDT |
| 2025-02-25 |
32.8948 USDT |
10,724.2911 |
32.3973 USDT |
30.7061 USDT |
32.2370 USDT |
34.1713 USDT |
| 2025-02-24 |
35.4405 USDT |
5,182.2753 |
37.6548 USDT |
33.7981 USDT |
34.4293 USDT |
34.4217 USDT |
| 2025-02-23 |
38.7177 USDT |
6,977.7188 |
37.7006 USDT |
36.8793 USDT |
37.2443 USDT |
37.8486 USDT |
| 2025-02-22 |
35.8778 USDT |
8,587.5679 |
35.3496 USDT |
35.0242 USDT |
35.5479 USDT |
37.2298 USDT |
| 2025-02-21 |
37.5176 USDT |
6,782.7048 |
37.1239 USDT |
36.0000 USDT |
36.9725 USDT |
37.0489 USDT |
| 2025-02-20 |
36.8404 USDT |
6,058.8672 |
35.9987 USDT |
35.7633 USDT |
36.8012 USDT |
36.6283 USDT |
| 2025-02-19 |
35.3009 USDT |
7,825.1881 |
33.9086 USDT |
33.5978 USDT |
34.0042 USDT |
36.1523 USDT |
| 2025-02-18 |
34.2968 USDT |
9,520.5470 |
36.7169 USDT |
31.2952 USDT |
32.1971 USDT |
33.9295 USDT |
| 2025-02-17 |
36.9474 USDT |
6,572.6377 |
36.8135 USDT |
35.1751 USDT |
35.9501 USDT |
35.2780 USDT |
| 2025-02-16 |
36.7462 USDT |
5,500.4441 |
36.2628 USDT |
35.7365 USDT |
36.0676 USDT |
36.4037 USDT |
| 2025-02-15 |
37.4344 USDT |
5,801.7197 |
37.9554 USDT |
36.4299 USDT |
36.8184 USDT |
36.8184 USDT |
| 2025-02-14 |
37.3536 USDT |
8,796.3436 |
36.6351 USDT |
36.3588 USDT |
36.6234 USDT |
37.9861 USDT |
| 2025-02-13 |
37.1085 USDT |
9,522.7209 |
37.8867 USDT |
36.0485 USDT |
36.5312 USDT |
36.6630 USDT |
| 2025-02-12 |
35.7761 USDT |
9,376.1950 |
34.4451 USDT |
34.1882 USDT |
34.8316 USDT |
37.7519 USDT |
| 2025-02-11 |
35.7756 USDT |
6,199.3714 |
35.1362 USDT |
34.4725 USDT |
34.9780 USDT |
34.8518 USDT |
| 2025-02-10 |
34.2678 USDT |
6,307.7953 |
33.9578 USDT |
32.8520 USDT |
33.2738 USDT |
35.0639 USDT |
| 2025-02-09 |
34.6891 USDT |
6,466.5462 |
34.8501 USDT |
33.5269 USDT |
34.3616 USDT |
33.5435 USDT |