Identifier on Huobi: xrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0226 USDT |
3,436,976.1430 |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
0.0226 USDT |
| 2025-04-08 |
0.0227 USDT |
4,024,755.5562 |
0.0227 USDT |
0.0226 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-04-07 |
0.0227 USDT |
6,872,601.4198 |
0.0225 USDT |
0.0225 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-04-06 |
0.0211 USDT |
1,792,282.3714 |
0.0204 USDT |
0.0204 USDT |
0.0211 USDT |
0.0210 USDT |
| 2025-04-05 |
0.0197 USDT |
1,552,380.5807 |
0.0196 USDT |
0.0195 USDT |
0.0196 USDT |
0.0203 USDT |
| 2025-04-04 |
0.0196 USDT |
3,030,003.4368 |
0.0201 USDT |
0.0192 USDT |
0.0196 USDT |
0.0195 USDT |
| 2025-04-03 |
0.0210 USDT |
4,813,349.7051 |
0.0214 USDT |
0.0201 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-04-02 |
0.0228 USDT |
2,465,095.1044 |
0.0229 USDT |
0.0227 USDT |
0.0229 USDT |
0.0227 USDT |
| 2025-04-01 |
0.0229 USDT |
2,121,104.8000 |
0.0230 USDT |
0.0227 USDT |
0.0229 USDT |
0.0230 USDT |
| 2025-03-31 |
0.0230 USDT |
2,011,882.3917 |
0.0231 USDT |
0.0229 USDT |
0.0231 USDT |
0.0230 USDT |
| 2025-03-30 |
0.0242 USDT |
1,781,927.3541 |
0.0236 USDT |
0.0235 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-03-29 |
0.0239 USDT |
4,476,354.3613 |
0.0241 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-03-28 |
0.0243 USDT |
7,972,697.2646 |
0.0245 USDT |
0.0241 USDT |
0.0242 USDT |
0.0241 USDT |
| 2025-03-27 |
0.0247 USDT |
2,488,401.4153 |
0.0248 USDT |
0.0245 USDT |
0.0245 USDT |
0.0245 USDT |
| 2025-03-26 |
0.0251 USDT |
1,914,354.5075 |
0.0253 USDT |
0.0246 USDT |
0.0248 USDT |
0.0250 USDT |
| 2025-03-25 |
0.0257 USDT |
3,929,042.4508 |
0.0254 USDT |
0.0252 USDT |
0.0257 USDT |
0.0258 USDT |
| 2025-03-24 |
0.0249 USDT |
7,707,060.0963 |
0.0251 USDT |
0.0245 USDT |
0.0250 USDT |
0.0249 USDT |
| 2025-03-23 |
0.0253 USDT |
71,276,116.2271 |
0.0256 USDT |
0.0240 USDT |
0.0251 USDT |
0.0251 USDT |
| 2025-03-22 |
0.0252 USDT |
14,934,768.9524 |
0.0246 USDT |
0.0242 USDT |
0.0245 USDT |
0.0259 USDT |
| 2025-03-21 |
0.0257 USDT |
4,460,426.6764 |
0.0270 USDT |
0.0223 USDT |
0.0257 USDT |
0.0254 USDT |
| 2025-03-20 |
0.0272 USDT |
17,321,685.8407 |
0.0274 USDT |
0.0263 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-03-19 |
0.0286 USDT |
14,734,539.3119 |
0.0296 USDT |
0.0273 USDT |
0.0292 USDT |
0.0275 USDT |
| 2025-03-18 |
0.0287 USDT |
4,554,252.8355 |
0.0289 USDT |
0.0282 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-03-17 |
0.0322 USDT |
218,894.2996 |
0.0314 USDT |
0.0313 USDT |
0.0350 USDT |
0.0322 USDT |
| 2025-03-16 |
0.0337 USDT |
2,897,981.8722 |
0.0329 USDT |
0.0326 USDT |
0.0331 USDT |
0.0334 USDT |
| 2025-03-15 |
0.0349 USDT |
14,669,821.4172 |
0.0360 USDT |
0.0316 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-03-14 |
0.0394 USDT |
11,620,900.5004 |
0.0404 USDT |
0.0374 USDT |
0.0383 USDT |
0.0375 USDT |
| 2025-03-13 |
0.0455 USDT |
20,428,535.3772 |
0.0592 USDT |
0.0371 USDT |
0.0411 USDT |
0.0399 USDT |
| 2025-03-12 |
0.0576 USDT |
14,588,667.9074 |
0.0590 USDT |
0.0552 USDT |
0.0571 USDT |
0.0573 USDT |
| 2025-03-11 |
0.0584 USDT |
18,027,848.4834 |
0.0608 USDT |
0.0552 USDT |
0.0579 USDT |
0.0574 USDT |
| 2025-03-10 |
0.0648 USDT |
7,083,216.9696 |
0.0642 USDT |
0.0605 USDT |
0.0635 USDT |
0.0655 USDT |
| 2025-03-09 |
0.0686 USDT |
9,416,117.4266 |
0.0821 USDT |
0.0607 USDT |
0.0621 USDT |
0.0612 USDT |
| 2025-03-08 |
0.0868 USDT |
2,746,696.1818 |
0.0909 USDT |
0.0830 USDT |
0.0864 USDT |
0.0871 USDT |
| 2025-03-07 |
0.0972 USDT |
6,861,348.1218 |
0.1119 USDT |
0.0905 USDT |
0.0921 USDT |
0.0912 USDT |
| 2025-03-06 |
0.1147 USDT |
1,538,018.5605 |
0.1078 USDT |
0.1077 USDT |
0.1158 USDT |
0.1090 USDT |
| 2025-03-05 |
0.1164 USDT |
913,279.4222 |
0.1022 USDT |
0.1016 USDT |
0.1181 USDT |
0.1216 USDT |
| 2025-03-04 |
0.1183 USDT |
2,493,426.0410 |
0.1031 USDT |
0.0977 USDT |
0.1040 USDT |
0.1376 USDT |
| 2025-03-03 |
0.1139 USDT |
8,527,444.1817 |
0.1012 USDT |
0.1001 USDT |
0.1031 USDT |
0.1085 USDT |
| 2025-03-02 |
0.1019 USDT |
4,809,453.1178 |
0.0900 USDT |
0.0878 USDT |
0.0887 USDT |
0.1088 USDT |
| 2025-03-01 |
0.0849 USDT |
7,323,846.2514 |
0.0831 USDT |
0.0824 USDT |
0.0837 USDT |
0.0932 USDT |
| 2025-02-28 |
0.0840 USDT |
9,769,284.8914 |
0.0861 USDT |
0.0803 USDT |
0.0832 USDT |
0.0821 USDT |
| 2025-02-27 |
0.0846 USDT |
7,643,227.7581 |
0.0835 USDT |
0.0810 USDT |
0.0834 USDT |
0.0849 USDT |
| 2025-02-26 |
0.0852 USDT |
7,642,892.5007 |
0.0880 USDT |
0.0806 USDT |
0.0835 USDT |
0.0833 USDT |
| 2025-02-25 |
0.0870 USDT |
8,681,606.9218 |
0.0907 USDT |
0.0849 USDT |
0.0859 USDT |
0.0863 USDT |
| 2025-02-24 |
0.0958 USDT |
7,724,766.3336 |
0.1022 USDT |
0.0910 USDT |
0.0917 USDT |
0.0917 USDT |
| 2025-02-23 |
0.1034 USDT |
3,909,549.3368 |
0.1057 USDT |
0.1017 USDT |
0.1033 USDT |
0.1030 USDT |
| 2025-02-22 |
0.1027 USDT |
6,917,513.9401 |
0.1036 USDT |
0.1018 USDT |
0.1034 USDT |
0.1027 USDT |
| 2025-02-21 |
0.1043 USDT |
9,606,439.3677 |
0.1040 USDT |
0.1030 USDT |
0.1043 USDT |
0.1041 USDT |
| 2025-02-20 |
0.1039 USDT |
8,820,693.0370 |
0.1031 USDT |
0.1017 USDT |
0.1030 USDT |
0.1038 USDT |
| 2025-02-19 |
0.1022 USDT |
5,975,943.9964 |
0.1030 USDT |
0.1002 USDT |
0.1023 USDT |
0.1025 USDT |