Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.2774 USDT |
6,761,876.7387 |
0.2832 USDT |
0.2721 USDT |
0.2764 USDT |
0.2756 USDT |
| 2024-09-20 |
0.2827 USDT |
5,215,214.7155 |
0.2827 USDT |
0.2780 USDT |
0.2801 USDT |
0.2799 USDT |
| 2024-09-19 |
0.2804 USDT |
6,468,054.0870 |
0.2714 USDT |
0.2680 USDT |
0.2717 USDT |
0.2804 USDT |
| 2024-09-18 |
0.2772 USDT |
6,453,405.8485 |
0.2832 USDT |
0.2677 USDT |
0.2712 USDT |
0.2725 USDT |
| 2024-09-17 |
0.2848 USDT |
3,709,464.8602 |
0.2835 USDT |
0.2804 USDT |
0.2834 USDT |
0.2913 USDT |
| 2024-09-16 |
0.2901 USDT |
6,181,108.6493 |
0.2988 USDT |
0.2823 USDT |
0.2835 USDT |
0.2830 USDT |
| 2024-09-15 |
0.2924 USDT |
3,268,078.2022 |
0.2876 USDT |
0.2854 USDT |
0.2875 USDT |
0.2983 USDT |
| 2024-09-14 |
0.2855 USDT |
6,140,376.3203 |
0.2871 USDT |
0.2840 USDT |
0.2850 USDT |
0.2876 USDT |
| 2024-09-13 |
0.2877 USDT |
4,791,901.1778 |
0.2894 USDT |
0.2813 USDT |
0.2828 USDT |
0.2879 USDT |
| 2024-09-12 |
0.2963 USDT |
5,981,266.6709 |
0.3052 USDT |
0.2884 USDT |
0.2914 USDT |
0.2890 USDT |
| 2024-09-11 |
0.2982 USDT |
4,218,546.7177 |
0.2982 USDT |
0.2884 USDT |
0.2907 USDT |
0.3045 USDT |
| 2024-09-10 |
0.2791 USDT |
6,462,260.9036 |
0.2764 USDT |
0.2719 USDT |
0.2753 USDT |
0.3020 USDT |
| 2024-09-09 |
0.2961 USDT |
4,224,710.7612 |
0.3002 USDT |
0.2646 USDT |
0.2726 USDT |
0.2724 USDT |
| 2024-09-08 |
0.2938 USDT |
5,063,142.4787 |
0.2961 USDT |
0.2826 USDT |
0.2872 USDT |
0.2941 USDT |
| 2024-09-07 |
0.2886 USDT |
5,008,341.2244 |
0.2804 USDT |
0.2778 USDT |
0.2855 USDT |
0.3001 USDT |
| 2024-09-06 |
0.2591 USDT |
7,282,837.2090 |
0.2642 USDT |
0.2404 USDT |
0.2510 USDT |
0.2767 USDT |
| 2024-09-05 |
0.2716 USDT |
7,542,561.8171 |
0.3026 USDT |
0.2624 USDT |
0.2637 USDT |
0.2642 USDT |
| 2024-09-04 |
0.2824 USDT |
9,023,669.6596 |
0.2524 USDT |
0.2497 USDT |
0.2524 USDT |
0.3008 USDT |
| 2024-09-03 |
0.2432 USDT |
6,785,952.9054 |
0.2298 USDT |
0.2293 USDT |
0.2314 USDT |
0.2547 USDT |
| 2024-09-02 |
0.2296 USDT |
7,107,297.7423 |
0.2292 USDT |
0.2283 USDT |
0.2297 USDT |
0.2299 USDT |
| 2024-09-01 |
0.2292 USDT |
6,886,502.7476 |
0.2290 USDT |
0.2282 USDT |
0.2294 USDT |
0.2289 USDT |
| 2024-08-31 |
0.2300 USDT |
6,238,310.8878 |
0.2298 USDT |
0.2283 USDT |
0.2296 USDT |
0.2297 USDT |
| 2024-08-30 |
0.2332 USDT |
8,489,098.8649 |
0.2474 USDT |
0.2282 USDT |
0.2299 USDT |
0.2299 USDT |
| 2024-08-29 |
0.2453 USDT |
6,666,047.0689 |
0.2394 USDT |
0.2385 USDT |
0.2405 USDT |
0.2481 USDT |
| 2024-08-28 |
0.2431 USDT |
11,043,688.1527 |
0.2471 USDT |
0.2386 USDT |
0.2400 USDT |
0.2395 USDT |
| 2024-08-27 |
0.2488 USDT |
6,688,584.0973 |
0.2478 USDT |
0.2475 USDT |
0.2485 USDT |
0.2478 USDT |
| 2024-08-26 |
0.2484 USDT |
8,252,339.8574 |
0.2480 USDT |
0.2473 USDT |
0.2487 USDT |
0.2482 USDT |
| 2024-08-25 |
0.2478 USDT |
6,401,442.8841 |
0.2470 USDT |
0.2466 USDT |
0.2481 USDT |
0.2477 USDT |
| 2024-08-24 |
0.2476 USDT |
9,592,169.0445 |
0.2498 USDT |
0.2443 USDT |
0.2465 USDT |
0.2469 USDT |
| 2024-08-23 |
0.2479 USDT |
5,336,671.7300 |
0.2450 USDT |
0.2450 USDT |
0.2475 USDT |
0.2499 USDT |
| 2024-08-22 |
0.2464 USDT |
7,907,012.0760 |
0.2475 USDT |
0.2381 USDT |
0.2392 USDT |
0.2384 USDT |
| 2024-08-21 |
0.2474 USDT |
7,780,335.9296 |
0.2479 USDT |
0.2447 USDT |
0.2468 USDT |
0.2467 USDT |
| 2024-08-20 |
0.2464 USDT |
4,552,647.6687 |
0.2432 USDT |
0.2424 USDT |
0.2469 USDT |
0.2480 USDT |
| 2024-08-19 |
0.2425 USDT |
6,023,298.1346 |
0.2480 USDT |
0.2356 USDT |
0.2375 USDT |
0.2432 USDT |
| 2024-08-18 |
0.2481 USDT |
5,937,382.7921 |
0.2483 USDT |
0.2470 USDT |
0.2485 USDT |
0.2479 USDT |
| 2024-08-17 |
0.2484 USDT |
7,462,485.9718 |
0.2483 USDT |
0.2470 USDT |
0.2486 USDT |
0.2488 USDT |
| 2024-08-16 |
0.2443 USDT |
6,064,167.0864 |
0.2464 USDT |
0.2363 USDT |
0.2423 USDT |
0.2500 USDT |
| 2024-08-15 |
0.2484 USDT |
6,665,021.3972 |
0.2500 USDT |
0.2428 USDT |
0.2462 USDT |
0.2495 USDT |
| 2024-08-14 |
0.2475 USDT |
7,838,038.4163 |
0.2502 USDT |
0.2425 USDT |
0.2474 USDT |
0.2488 USDT |
| 2024-08-13 |
0.2501 USDT |
5,867,356.8653 |
0.2495 USDT |
0.2478 USDT |
0.2500 USDT |
0.2505 USDT |
| 2024-08-12 |
0.2496 USDT |
6,698,760.6648 |
0.2490 USDT |
0.2481 USDT |
0.2499 USDT |
0.2498 USDT |
| 2024-08-11 |
0.2521 USDT |
6,729,148.9751 |
0.2523 USDT |
0.2502 USDT |
0.2510 USDT |
0.2504 USDT |
| 2024-08-10 |
0.2520 USDT |
9,282,037.7520 |
0.2549 USDT |
0.2477 USDT |
0.2509 USDT |
0.2527 USDT |
| 2024-08-09 |
0.2594 USDT |
8,201,637.5881 |
0.2608 USDT |
0.2511 USDT |
0.2532 USDT |
0.2518 USDT |
| 2024-08-08 |
0.2559 USDT |
7,775,187.2574 |
0.2590 USDT |
0.2369 USDT |
0.2508 USDT |
0.2544 USDT |
| 2024-08-07 |
0.2416 USDT |
9,940,381.9828 |
0.2363 USDT |
0.2351 USDT |
0.2370 USDT |
0.2582 USDT |
| 2024-08-06 |
0.2445 USDT |
10,244,619.2202 |
0.2478 USDT |
0.2353 USDT |
0.2376 USDT |
0.2392 USDT |
| 2024-08-05 |
0.2517 USDT |
7,395,393.2963 |
0.2529 USDT |
0.2404 USDT |
0.2425 USDT |
0.2463 USDT |
| 2024-08-04 |
0.2562 USDT |
9,068,618.3371 |
0.2506 USDT |
0.2497 USDT |
0.2517 USDT |
0.2566 USDT |
| 2024-08-03 |
0.2608 USDT |
8,044,150.7444 |
0.2559 USDT |
0.2535 USDT |
0.2583 USDT |
0.2605 USDT |