Identifier on Huobi: trbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |