Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0334 USDT |
1,617,754.7206 |
0.0334 USDT |
0.0334 USDT |
0.0334 USDT |
0.0335 USDT |
| 2025-05-28 |
0.0338 USDT |
3,172,500.7927 |
0.0339 USDT |
0.0337 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-05-27 |
0.0340 USDT |
4,449,716.9816 |
0.0340 USDT |
0.0339 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-05-26 |
0.0340 USDT |
4,854,229.1938 |
0.0339 USDT |
0.0339 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-05-25 |
0.0339 USDT |
2,285,568.8201 |
0.0339 USDT |
0.0338 USDT |
0.0339 USDT |
0.0339 USDT |
| 2025-05-24 |
0.0338 USDT |
4,182,100.4357 |
0.0338 USDT |
0.0337 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-05-23 |
0.0336 USDT |
5,843,214.1814 |
0.0335 USDT |
0.0334 USDT |
0.0335 USDT |
0.0338 USDT |
| 2025-05-22 |
0.0335 USDT |
5,741,969.8018 |
0.0337 USDT |
0.0334 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-05-21 |
0.0338 USDT |
2,993,358.2212 |
0.0339 USDT |
0.0335 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-05-20 |
0.0335 USDT |
2,658,214.6468 |
0.0335 USDT |
0.0334 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-05-19 |
0.0338 USDT |
4,213,899.4771 |
0.0336 USDT |
0.0335 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-05-18 |
0.0338 USDT |
4,778,722.3408 |
0.0339 USDT |
0.0331 USDT |
0.0336 USDT |
0.0336 USDT |
| 2025-05-17 |
0.0347 USDT |
3,434,225.2782 |
0.0346 USDT |
0.0345 USDT |
0.0346 USDT |
0.0347 USDT |
| 2025-05-16 |
0.0347 USDT |
3,148,224.9927 |
0.0347 USDT |
0.0345 USDT |
0.0345 USDT |
0.0347 USDT |
| 2025-05-15 |
0.0353 USDT |
2,699,224.4795 |
0.0353 USDT |
0.0352 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-05-14 |
0.0354 USDT |
1,229,670.7191 |
0.0353 USDT |
0.0352 USDT |
0.0354 USDT |
0.0356 USDT |
| 2025-05-13 |
0.0350 USDT |
3,498,894.6099 |
0.0355 USDT |
0.0349 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-05-12 |
0.0366 USDT |
4,270,096.2725 |
0.0336 USDT |
0.0336 USDT |
0.0336 USDT |
0.0355 USDT |
| 2025-05-11 |
0.0334 USDT |
4,472,143.6713 |
0.0331 USDT |
0.0330 USDT |
0.0334 USDT |
0.0336 USDT |
| 2025-05-10 |
0.0324 USDT |
6,490,774.8092 |
0.0305 USDT |
0.0301 USDT |
0.0306 USDT |
0.0327 USDT |
| 2025-05-09 |
0.0295 USDT |
103.2615 |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-05-08 |
0.0298 USDT |
1,927,370.3840 |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-05-07 |
0.0299 USDT |
4,363,131.5187 |
0.0301 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2025-05-06 |
0.0304 USDT |
1,868,619.4201 |
0.0305 USDT |
0.0301 USDT |
0.0301 USDT |
0.0301 USDT |
| 2025-05-05 |
0.0304 USDT |
7,887,570.2981 |
0.0304 USDT |
0.0303 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-05-04 |
0.0307 USDT |
1,390,712.7877 |
0.0305 USDT |
0.0303 USDT |
0.0306 USDT |
0.0306 USDT |
| 2025-05-03 |
0.0333 USDT |
3,004,279.6729 |
0.0333 USDT |
0.0332 USDT |
0.0333 USDT |
0.0333 USDT |
| 2025-05-02 |
0.0334 USDT |
1,630,275.7201 |
0.0335 USDT |
0.0330 USDT |
0.0332 USDT |
0.0330 USDT |
| 2025-05-01 |
0.0335 USDT |
5,333,354.3225 |
0.0335 USDT |
0.0334 USDT |
0.0334 USDT |
0.0335 USDT |
| 2025-04-30 |
0.0336 USDT |
5,249,813.5990 |
0.0324 USDT |
0.0306 USDT |
0.0324 USDT |
0.0335 USDT |
| 2025-04-29 |
0.0445 USDT |
1,254,536.4710 |
0.0462 USDT |
0.0400 USDT |
0.0422 USDT |
0.0412 USDT |
| 2025-04-28 |
0.0450 USDT |
2,724,309.2096 |
0.0277 USDT |
0.0277 USDT |
0.0298 USDT |
0.0463 USDT |
| 2025-04-27 |
0.0242 USDT |
571,472.3180 |
0.0241 USDT |
0.0240 USDT |
0.0241 USDT |
0.0244 USDT |
| 2025-04-26 |
0.0240 USDT |
1,105,525.0804 |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
0.0240 USDT |
| 2025-04-25 |
0.0239 USDT |
1,393,519.8490 |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-04-24 |
0.0239 USDT |
2,934,595.2623 |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
0.0239 USDT |
| 2025-04-23 |
0.0228 USDT |
3,460,113.9762 |
0.0218 USDT |
0.0218 USDT |
0.0219 USDT |
0.0239 USDT |
| 2025-04-22 |
0.0217 USDT |
2,727,694.8298 |
0.0217 USDT |
0.0216 USDT |
0.0217 USDT |
0.0218 USDT |
| 2025-04-21 |
0.0217 USDT |
2,789,085.3608 |
0.0217 USDT |
0.0216 USDT |
0.0217 USDT |
0.0218 USDT |
| 2025-04-20 |
0.0216 USDT |
3,169,209.9789 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0217 USDT |
| 2025-04-19 |
0.0216 USDT |
4,187,045.3842 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0217 USDT |
| 2025-04-18 |
0.0216 USDT |
4,795,927.4721 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-17 |
0.0216 USDT |
5,765,170.1820 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-16 |
0.0217 USDT |
3,504,242.4165 |
0.0215 USDT |
0.0210 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-15 |
0.0221 USDT |
5,539,043.8330 |
0.0222 USDT |
0.0208 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-04-14 |
0.0223 USDT |
2,643,939.8906 |
0.0223 USDT |
0.0223 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-04-13 |
0.0224 USDT |
3,776,463.9540 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-04-12 |
0.0224 USDT |
6,565,789.6737 |
0.0225 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-04-11 |
0.0226 USDT |
582,460.3523 |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-04-10 |
0.0226 USDT |
4,144,588.7863 |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |