Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.0153 USDT |
6,569,729.9433 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-09-05 |
0.0153 USDT |
10,450,430.3449 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-09-04 |
0.0153 USDT |
8,981,523.4057 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-09-03 |
0.0153 USDT |
9,120,387.2062 |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
| 2025-09-02 |
0.0157 USDT |
10,149,827.1895 |
0.0164 USDT |
0.0153 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-09-01 |
0.0165 USDT |
8,184,153.8742 |
0.0166 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2025-08-31 |
0.0166 USDT |
299,072.2830 |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-08-30 |
0.0171 USDT |
10,630.1300 |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-08-29 |
0.0175 USDT |
2,039,056.5734 |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-08-28 |
0.0176 USDT |
7,152,855.2153 |
0.0177 USDT |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-08-27 |
0.0180 USDT |
6,586,038.7387 |
0.0182 USDT |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
| 2025-08-26 |
0.0170 USDT |
1,664,476.0340 |
0.0167 USDT |
0.0165 USDT |
0.0172 USDT |
0.0175 USDT |
| 2025-08-25 |
0.0214 USDT |
1,273,151.8470 |
0.0205 USDT |
0.0204 USDT |
0.0207 USDT |
0.0266 USDT |
| 2025-08-24 |
0.0207 USDT |
1,660,551.0510 |
0.0207 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-08-23 |
0.0207 USDT |
4,591,563.0749 |
0.0207 USDT |
0.0207 USDT |
0.0207 USDT |
0.0208 USDT |
| 2025-08-22 |
0.0208 USDT |
2,505,825.7421 |
0.0207 USDT |
0.0207 USDT |
0.0208 USDT |
0.0207 USDT |
| 2025-08-21 |
0.0207 USDT |
1,067,399.0046 |
0.0207 USDT |
0.0207 USDT |
0.0208 USDT |
0.0208 USDT |
| 2025-08-20 |
0.0217 USDT |
1,041,157.1131 |
0.0220 USDT |
0.0214 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-08-19 |
0.0230 USDT |
2,815,878.3509 |
0.0231 USDT |
0.0229 USDT |
0.0230 USDT |
0.0229 USDT |
| 2025-08-18 |
0.0233 USDT |
5,096,206.1056 |
0.0236 USDT |
0.0228 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-08-17 |
0.0239 USDT |
4,958,754.3654 |
0.0242 USDT |
0.0237 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-08-16 |
0.0242 USDT |
8,721,366.7982 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-08-15 |
0.0242 USDT |
7,610,703.8775 |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-08-14 |
0.0243 USDT |
7,225,867.9490 |
0.0243 USDT |
0.0242 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-08-13 |
0.0243 USDT |
891,332.1338 |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0244 USDT |
| 2025-08-12 |
0.0244 USDT |
3,777,782.4685 |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
0.0244 USDT |
| 2025-08-11 |
0.0245 USDT |
4,817,366.1774 |
0.0245 USDT |
0.0244 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-08-10 |
0.0246 USDT |
7,452,705.8598 |
0.0246 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-08-09 |
0.0246 USDT |
5,554,491.0799 |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
0.0246 USDT |
| 2025-08-08 |
0.0246 USDT |
5,823,217.9193 |
0.0247 USDT |
0.0244 USDT |
0.0247 USDT |
0.0246 USDT |
| 2025-08-07 |
0.0247 USDT |
8,115,452.2701 |
0.0247 USDT |
0.0247 USDT |
0.0248 USDT |
0.0247 USDT |
| 2025-08-06 |
0.0248 USDT |
9,244,351.5544 |
0.0248 USDT |
0.0247 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-08-05 |
0.0248 USDT |
8,488,072.2009 |
0.0248 USDT |
0.0247 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-08-04 |
0.0248 USDT |
10,522,284.7952 |
0.0249 USDT |
0.0247 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-08-03 |
0.0250 USDT |
8,927,378.1979 |
0.0251 USDT |
0.0249 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-08-02 |
0.0251 USDT |
8,561,749.6410 |
0.0251 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-08-01 |
0.0252 USDT |
10,019,729.9070 |
0.0254 USDT |
0.0251 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-07-31 |
0.0254 USDT |
7,301,420.1811 |
0.0254 USDT |
0.0254 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-07-30 |
0.0252 USDT |
8,989,844.6996 |
0.0252 USDT |
0.0250 USDT |
0.0251 USDT |
0.0255 USDT |
| 2025-07-29 |
0.0252 USDT |
6,479,608.0482 |
0.0253 USDT |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-07-28 |
0.0253 USDT |
6,521,030.9826 |
0.0253 USDT |
0.0252 USDT |
0.0253 USDT |
0.0252 USDT |
| 2025-07-27 |
0.0253 USDT |
9,691,331.5472 |
0.0252 USDT |
0.0252 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-07-26 |
0.0253 USDT |
10,517,776.7366 |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
0.0252 USDT |
| 2025-07-25 |
0.0255 USDT |
7,352,027.7083 |
0.0256 USDT |
0.0251 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-07-24 |
0.0255 USDT |
7,034,982.1660 |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-07-23 |
0.0256 USDT |
7,842,371.7385 |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-07-22 |
0.0255 USDT |
9,372,280.7380 |
0.0256 USDT |
0.0254 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-07-21 |
0.0255 USDT |
6,353,539.2795 |
0.0255 USDT |
0.0255 USDT |
0.0255 USDT |
0.0256 USDT |
| 2025-07-20 |
0.0255 USDT |
7,350,713.7182 |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-07-19 |
0.0255 USDT |
9,105,878.6753 |
0.0254 USDT |
0.0254 USDT |
0.0255 USDT |
0.0257 USDT |