Identifier on Huobi: vrtxusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.1530 USDT |
5,181,793.6068 |
0.1531 USDT |
0.1502 USDT |
0.1515 USDT |
0.1512 USDT |
| 2024-05-02 |
0.1533 USDT |
8,273,478.2430 |
0.1507 USDT |
0.1505 USDT |
0.1524 USDT |
0.1532 USDT |
| 2024-05-01 |
0.1563 USDT |
9,141,649.5505 |
0.1640 USDT |
0.1481 USDT |
0.1516 USDT |
0.1515 USDT |
| 2024-04-30 |
0.1674 USDT |
4,684,076.9808 |
0.1685 USDT |
0.1646 USDT |
0.1665 USDT |
0.1665 USDT |
| 2024-04-29 |
0.1679 USDT |
5,224,021.0863 |
0.1661 USDT |
0.1626 USDT |
0.1655 USDT |
0.1745 USDT |
| 2024-04-28 |
0.1657 USDT |
5,906,616.6567 |
0.1642 USDT |
0.1625 USDT |
0.1642 USDT |
0.1678 USDT |
| 2024-04-27 |
0.1616 USDT |
4,514,104.9197 |
0.1604 USDT |
0.1574 USDT |
0.1596 USDT |
0.1644 USDT |
| 2024-04-26 |
0.1725 USDT |
6,138,397.1514 |
0.1683 USDT |
0.1650 USDT |
0.1685 USDT |
0.1672 USDT |
| 2024-04-25 |
0.1699 USDT |
7,174,118.8806 |
0.1756 USDT |
0.1645 USDT |
0.1671 USDT |
0.1683 USDT |
| 2024-04-24 |
0.1772 USDT |
7,320,913.8075 |
0.1772 USDT |
0.1715 USDT |
0.1746 USDT |
0.1762 USDT |
| 2024-04-23 |
0.1882 USDT |
4,418,909.1341 |
0.1894 USDT |
0.1722 USDT |
0.1749 USDT |
0.1740 USDT |
| 2024-04-22 |
0.1946 USDT |
5,214,877.1312 |
0.1996 USDT |
0.1873 USDT |
0.1893 USDT |
0.1884 USDT |
| 2024-04-21 |
0.1927 USDT |
5,619,416.4842 |
0.1899 USDT |
0.1775 USDT |
0.1902 USDT |
0.1993 USDT |
| 2024-04-20 |
0.1874 USDT |
4,874,738.3667 |
0.1880 USDT |
0.1806 USDT |
0.1867 USDT |
0.2030 USDT |
| 2024-04-19 |
0.1916 USDT |
7,100,475.1437 |
0.2064 USDT |
0.1754 USDT |
0.1877 USDT |
0.1875 USDT |
| 2024-04-18 |
0.1912 USDT |
7,428,943.7700 |
0.1839 USDT |
0.1719 USDT |
0.1777 USDT |
0.2068 USDT |
| 2024-04-17 |
0.1945 USDT |
4,132,503.0856 |
0.2004 USDT |
0.1876 USDT |
0.1899 USDT |
0.1942 USDT |
| 2024-04-16 |
0.2111 USDT |
5,298,469.4671 |
0.2120 USDT |
0.2065 USDT |
0.2088 USDT |
0.2087 USDT |
| 2024-04-15 |
0.2178 USDT |
3,986,068.1808 |
0.2091 USDT |
0.2085 USDT |
0.2124 USDT |
0.2213 USDT |
| 2024-04-14 |
0.2111 USDT |
9,102,569.2911 |
0.2080 USDT |
0.2046 USDT |
0.2092 USDT |
0.2081 USDT |
| 2024-04-13 |
0.2230 USDT |
5,450,403.9406 |
0.2288 USDT |
0.2131 USDT |
0.2187 USDT |
0.2182 USDT |
| 2024-04-12 |
0.2388 USDT |
3,963,488.4538 |
0.2469 USDT |
0.2319 USDT |
0.2351 USDT |
0.2323 USDT |
| 2024-04-11 |
0.2473 USDT |
4,301,492.0202 |
0.2523 USDT |
0.2389 USDT |
0.2438 USDT |
0.2446 USDT |
| 2024-04-10 |
0.2584 USDT |
4,407,396.2798 |
0.2651 USDT |
0.2431 USDT |
0.2533 USDT |
0.2502 USDT |
| 2024-04-09 |
0.2719 USDT |
4,706,554.4724 |
0.2795 USDT |
0.2618 USDT |
0.2651 USDT |
0.2643 USDT |
| 2024-04-08 |
0.2651 USDT |
2,639,430.1987 |
0.2620 USDT |
0.2584 USDT |
0.2622 USDT |
0.2703 USDT |
| 2024-04-07 |
0.2701 USDT |
2,934,129.8936 |
0.2696 USDT |
0.2632 USDT |
0.2640 USDT |
0.2643 USDT |
| 2024-04-06 |
0.2636 USDT |
3,765,826.6863 |
0.2624 USDT |
0.2590 USDT |
0.2626 USDT |
0.2718 USDT |
| 2024-04-05 |
0.2656 USDT |
5,366,082.3711 |
0.2705 USDT |
0.2600 USDT |
0.2629 USDT |
0.2626 USDT |
| 2024-04-04 |
0.2673 USDT |
3,233,173.5338 |
0.2678 USDT |
0.2600 USDT |
0.2625 USDT |
0.2689 USDT |
| 2024-04-03 |
0.2684 USDT |
4,445,997.0347 |
0.2643 USDT |
0.2623 USDT |
0.2632 USDT |
0.2705 USDT |
| 2024-04-02 |
0.2733 USDT |
5,933,598.1092 |
0.2825 USDT |
0.2619 USDT |
0.2657 USDT |
0.2649 USDT |
| 2024-04-01 |
0.2878 USDT |
3,258,368.8821 |
0.2897 USDT |
0.2769 USDT |
0.2827 USDT |
0.2851 USDT |
| 2024-03-31 |
0.2854 USDT |
3,378,232.7590 |
0.2838 USDT |
0.2781 USDT |
0.2839 USDT |
0.2865 USDT |
| 2024-03-30 |
0.2853 USDT |
2,778,119.6615 |
0.2890 USDT |
0.2712 USDT |
0.2734 USDT |
0.2881 USDT |
| 2024-03-29 |
0.2975 USDT |
3,553,092.5431 |
0.2885 USDT |
0.2823 USDT |
0.2875 USDT |
0.2896 USDT |
| 2024-03-28 |
0.2780 USDT |
3,305,304.9715 |
0.2606 USDT |
0.2593 USDT |
0.2619 USDT |
0.2867 USDT |
| 2024-03-27 |
0.2814 USDT |
4,402,601.5663 |
0.2819 USDT |
0.2590 USDT |
0.2633 USDT |
0.2632 USDT |
| 2024-03-26 |
0.2978 USDT |
3,246,749.2161 |
0.2854 USDT |
0.2845 USDT |
0.2953 USDT |
0.2973 USDT |
| 2024-03-25 |
0.2828 USDT |
3,375,049.3869 |
0.2767 USDT |
0.2751 USDT |
0.2770 USDT |
0.2812 USDT |
| 2024-03-24 |
0.2662 USDT |
3,782,964.9801 |
0.2577 USDT |
0.2536 USDT |
0.2578 USDT |
0.2755 USDT |
| 2024-03-23 |
0.2672 USDT |
4,019,599.7582 |
0.2737 USDT |
0.2570 USDT |
0.2618 USDT |
0.2613 USDT |
| 2024-03-22 |
0.2869 USDT |
4,866,995.9143 |
0.2940 USDT |
0.2734 USDT |
0.2739 USDT |
0.2739 USDT |
| 2024-03-21 |
0.2905 USDT |
4,149,329.3341 |
0.2870 USDT |
0.2850 USDT |
0.2875 USDT |
0.2905 USDT |
| 2024-03-20 |
0.2845 USDT |
5,059,835.6646 |
0.2866 USDT |
0.2760 USDT |
0.2812 USDT |
0.2854 USDT |
| 2024-03-19 |
0.2949 USDT |
5,808,422.5188 |
0.3054 USDT |
0.2864 USDT |
0.2875 USDT |
0.2870 USDT |
| 2024-03-18 |
0.2980 USDT |
5,313,351.5290 |
0.2950 USDT |
0.2882 USDT |
0.2920 USDT |
0.3086 USDT |
| 2024-03-17 |
0.3018 USDT |
4,862,639.4646 |
0.3051 USDT |
0.2851 USDT |
0.2996 USDT |
0.2991 USDT |
| 2024-03-16 |
0.3171 USDT |
5,554,995.6468 |
0.3215 USDT |
0.3030 USDT |
0.3056 USDT |
0.3056 USDT |
| 2024-03-15 |
0.3095 USDT |
6,299,743.0114 |
0.3279 USDT |
0.2851 USDT |
0.3069 USDT |
0.3204 USDT |