Identifier on Huobi: vrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
0.0465 USDT |
10,021,870.6742 |
0.0418 USDT |
0.0412 USDT |
0.0421 USDT |
0.0488 USDT |
| 2024-03-09 |
0.0408 USDT |
5,098,774.7018 |
0.0398 USDT |
0.0388 USDT |
0.0400 USDT |
0.0408 USDT |
| 2024-03-08 |
0.0408 USDT |
6,725,042.4288 |
0.0413 USDT |
0.0385 USDT |
0.0400 USDT |
0.0400 USDT |
| 2024-03-07 |
0.0394 USDT |
7,342,860.2238 |
0.0395 USDT |
0.0378 USDT |
0.0387 USDT |
0.0417 USDT |
| 2024-03-06 |
0.0408 USDT |
4,849,306.8873 |
0.0410 USDT |
0.0364 USDT |
0.0404 USDT |
0.0402 USDT |
| 2024-03-05 |
0.0431 USDT |
5,051,335.1205 |
0.0452 USDT |
0.0405 USDT |
0.0421 USDT |
0.0413 USDT |
| 2024-03-04 |
0.0417 USDT |
7,555,734.8642 |
0.0459 USDT |
0.0323 USDT |
0.0387 USDT |
0.0447 USDT |
| 2024-03-03 |
0.0461 USDT |
6,493,367.9647 |
0.0464 USDT |
0.0451 USDT |
0.0454 USDT |
0.0455 USDT |
| 2024-03-02 |
0.0471 USDT |
4,646,535.2901 |
0.0471 USDT |
0.0457 USDT |
0.0463 USDT |
0.0464 USDT |
| 2024-03-01 |
0.0481 USDT |
5,115,545.5348 |
0.0484 USDT |
0.0452 USDT |
0.0476 USDT |
0.0472 USDT |
| 2024-02-29 |
0.0466 USDT |
5,838,782.7852 |
0.0444 USDT |
0.0443 USDT |
0.0447 USDT |
0.0467 USDT |
| 2024-02-28 |
0.0453 USDT |
6,121,492.2927 |
0.0431 USDT |
0.0421 USDT |
0.0434 USDT |
0.0468 USDT |
| 2024-02-27 |
0.0445 USDT |
7,193,132.3602 |
0.0416 USDT |
0.0408 USDT |
0.0415 USDT |
0.0440 USDT |
| 2024-02-26 |
0.0418 USDT |
6,528,519.6939 |
0.0426 USDT |
0.0402 USDT |
0.0413 USDT |
0.0420 USDT |
| 2024-02-25 |
0.0417 USDT |
5,077,203.4238 |
0.0415 USDT |
0.0414 USDT |
0.0416 USDT |
0.0419 USDT |
| 2024-02-24 |
0.0426 USDT |
5,326,247.0182 |
0.0418 USDT |
0.0414 USDT |
0.0419 USDT |
0.0428 USDT |
| 2024-02-23 |
0.0420 USDT |
5,047,987.6888 |
0.0430 USDT |
0.0399 USDT |
0.0404 USDT |
0.0401 USDT |
| 2024-02-22 |
0.0439 USDT |
5,713,416.9188 |
0.0439 USDT |
0.0422 USDT |
0.0430 USDT |
0.0429 USDT |
| 2024-02-21 |
0.0451 USDT |
4,890,486.6904 |
0.0470 USDT |
0.0421 USDT |
0.0440 USDT |
0.0439 USDT |
| 2024-02-20 |
0.0469 USDT |
6,458,091.2977 |
0.0501 USDT |
0.0417 USDT |
0.0444 USDT |
0.0458 USDT |
| 2024-02-19 |
0.0490 USDT |
6,799,201.8583 |
0.0523 USDT |
0.0445 USDT |
0.0464 USDT |
0.0496 USDT |
| 2024-02-18 |
0.0513 USDT |
5,996,181.5613 |
0.0512 USDT |
0.0486 USDT |
0.0507 USDT |
0.0512 USDT |
| 2024-02-17 |
0.0519 USDT |
4,318,634.1773 |
0.0543 USDT |
0.0500 USDT |
0.0511 USDT |
0.0511 USDT |
| 2024-02-16 |
0.0508 USDT |
5,478,727.3401 |
0.0507 USDT |
0.0492 USDT |
0.0500 USDT |
0.0496 USDT |
| 2024-02-15 |
0.0527 USDT |
4,825,563.2094 |
0.0536 USDT |
0.0481 USDT |
0.0523 USDT |
0.0528 USDT |
| 2024-02-14 |
0.0519 USDT |
3,853,530.8775 |
0.0523 USDT |
0.0505 USDT |
0.0515 USDT |
0.0527 USDT |
| 2024-02-13 |
0.0524 USDT |
6,115,039.9240 |
0.0566 USDT |
0.0496 USDT |
0.0504 USDT |
0.0523 USDT |
| 2024-02-12 |
0.0514 USDT |
6,803,416.8320 |
0.0547 USDT |
0.0479 USDT |
0.0501 USDT |
0.0532 USDT |
| 2024-02-11 |
0.0499 USDT |
5,560,097.6052 |
0.0532 USDT |
0.0392 USDT |
0.0485 USDT |
0.0479 USDT |
| 2024-02-10 |
0.0562 USDT |
6,113,236.0744 |
0.0563 USDT |
0.0512 USDT |
0.0537 USDT |
0.0519 USDT |
| 2024-02-09 |
0.0468 USDT |
16,898,197.4992 |
0.0373 USDT |
0.0342 USDT |
0.0352 USDT |
0.0565 USDT |
| 2024-02-08 |
0.0369 USDT |
7,815,332.7387 |
0.0380 USDT |
0.0326 USDT |
0.0341 USDT |
0.0341 USDT |
| 2024-02-07 |
0.0376 USDT |
7,091,168.2618 |
0.0382 USDT |
0.0346 USDT |
0.0372 USDT |
0.0383 USDT |
| 2024-02-06 |
0.0384 USDT |
6,368,619.5851 |
0.0391 USDT |
0.0373 USDT |
0.0380 USDT |
0.0388 USDT |
| 2024-02-05 |
0.0376 USDT |
8,856,334.7090 |
0.0360 USDT |
0.0357 USDT |
0.0361 USDT |
0.0391 USDT |
| 2024-02-04 |
0.0354 USDT |
7,013,131.7773 |
0.0349 USDT |
0.0348 USDT |
0.0350 USDT |
0.0368 USDT |
| 2024-02-03 |
0.0376 USDT |
9,574,498.8691 |
0.0376 USDT |
0.0340 USDT |
0.0358 USDT |
0.0394 USDT |
| 2024-02-02 |
0.0349 USDT |
13,602,231.9202 |
0.0348 USDT |
0.0275 USDT |
0.0308 USDT |
0.0396 USDT |
| 2024-02-01 |
0.0230 USDT |
1,233,391.2484 |
0.0222 USDT |
0.0216 USDT |
0.0216 USDT |
0.0237 USDT |
| 2024-01-31 |
0.0247 USDT |
163,332.9168 |
0.0246 USDT |
0.0246 USDT |
0.0246 USDT |
0.0249 USDT |
| 2024-01-30 |
0.0242 USDT |
10,145,946.7871 |
0.0247 USDT |
0.0234 USDT |
0.0239 USDT |
0.0243 USDT |
| 2024-01-29 |
0.0229 USDT |
11,109,518.1129 |
0.0219 USDT |
0.0216 USDT |
0.0219 USDT |
0.0247 USDT |
| 2024-01-28 |
0.0213 USDT |
11,749,542.0754 |
0.0210 USDT |
0.0208 USDT |
0.0209 USDT |
0.0215 USDT |
| 2024-01-27 |
0.0223 USDT |
9,715,232.0066 |
0.0225 USDT |
0.0213 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-01-26 |
0.0222 USDT |
12,753,917.1328 |
0.0218 USDT |
0.0217 USDT |
0.0218 USDT |
0.0227 USDT |
| 2024-01-25 |
0.0214 USDT |
11,830,604.0728 |
0.0213 USDT |
0.0207 USDT |
0.0211 USDT |
0.0215 USDT |
| 2024-01-24 |
0.0208 USDT |
9,226,142.4789 |
0.0207 USDT |
0.0201 USDT |
0.0206 USDT |
0.0211 USDT |
| 2024-01-23 |
0.0210 USDT |
13,816,138.7562 |
0.0220 USDT |
0.0190 USDT |
0.0197 USDT |
0.0194 USDT |
| 2024-01-22 |
0.0232 USDT |
9,758,478.4008 |
0.0234 USDT |
0.0223 USDT |
0.0228 USDT |
0.0224 USDT |
| 2024-01-21 |
0.0230 USDT |
8,827,397.5648 |
0.0232 USDT |
0.0226 USDT |
0.0228 USDT |
0.0230 USDT |