Identifier on Huobi: xrtusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-06-27 |
2.9147 USDT |
206.1262 XRT |
2.8717 USDT |
2.8430 USDT |
2.8430 USDT |
2.8430 USDT |
2023-06-26 |
2.9163 USDT |
714.6929 XRT |
2.9972 USDT |
2.8030 USDT |
2.8700 USDT |
2.9400 USDT |
2023-06-25 |
3.0281 USDT |
600.4093 XRT |
3.0329 USDT |
2.9414 USDT |
2.9414 USDT |
2.9414 USDT |
2023-06-24 |
3.0246 USDT |
1,419.3679 XRT |
3.0320 USDT |
2.9376 USDT |
2.9376 USDT |
3.0329 USDT |
2023-06-23 |
2.9889 USDT |
10,841.7997 XRT |
2.9900 USDT |
2.9366 USDT |
2.9945 USDT |
3.0320 USDT |
2023-06-22 |
2.9657 USDT |
31,698.2914 XRT |
2.9402 USDT |
2.9077 USDT |
2.9612 USDT |
3.0012 USDT |
2023-06-21 |
2.9196 USDT |
27,690.1415 XRT |
2.8874 USDT |
2.8568 USDT |
2.8888 USDT |
2.9515 USDT |
2023-06-20 |
2.7807 USDT |
21,744.5670 XRT |
2.8012 USDT |
2.7401 USDT |
2.7846 USDT |
2.8294 USDT |
2023-06-19 |
2.9207 USDT |
13,832.4143 XRT |
3.0010 USDT |
2.7511 USDT |
2.7948 USDT |
2.8052 USDT |
2023-06-18 |
2.9695 USDT |
4,696.5739 XRT |
2.9484 USDT |
2.8641 USDT |
2.9627 USDT |
2.9955 USDT |
2023-06-17 |
2.8485 USDT |
17,379.7921 XRT |
2.7523 USDT |
2.7523 USDT |
2.8157 USDT |
2.9308 USDT |
2023-06-16 |
2.7672 USDT |
26,292.1988 XRT |
2.7896 USDT |
2.6915 USDT |
2.7423 USDT |
2.7768 USDT |
2023-06-15 |
2.8007 USDT |
29,913.7535 XRT |
2.8885 USDT |
2.6300 USDT |
2.7254 USDT |
2.8534 USDT |
2023-06-14 |
3.0365 USDT |
33,621.5844 XRT |
3.1702 USDT |
2.8790 USDT |
2.9534 USDT |
2.9001 USDT |
2023-06-13 |
3.1796 USDT |
26,051.5541 XRT |
3.1155 USDT |
3.1071 USDT |
3.1241 USDT |
3.1594 USDT |
2023-06-12 |
3.0519 USDT |
37,637.5112 XRT |
3.0545 USDT |
3.0200 USDT |
3.0214 USDT |
3.1153 USDT |
2023-06-11 |
3.1078 USDT |
31,522.9237 XRT |
3.1280 USDT |
3.0476 USDT |
3.0748 USDT |
3.0748 USDT |
2023-06-10 |
3.1811 USDT |
31,480.0760 XRT |
3.3026 USDT |
3.0096 USDT |
3.1138 USDT |
3.1548 USDT |
2023-06-09 |
3.3341 USDT |
27,760.4289 XRT |
3.3501 USDT |
3.2994 USDT |
3.3395 USDT |
3.3093 USDT |
2023-06-08 |
3.3576 USDT |
30,879.2739 XRT |
3.3863 USDT |
3.2933 USDT |
3.3451 USDT |
3.3289 USDT |
2023-06-07 |
3.3468 USDT |
20,136.0563 XRT |
3.3349 USDT |
3.2839 USDT |
3.3426 USDT |
3.3621 USDT |
2023-06-06 |
3.4124 USDT |
25,794.2725 XRT |
3.4956 USDT |
3.2466 USDT |
3.2987 USDT |
3.2777 USDT |
2023-06-05 |
3.5566 USDT |
24,732.5100 XRT |
3.6528 USDT |
3.4466 USDT |
3.4877 USDT |
3.5084 USDT |
2023-06-04 |
3.8659 USDT |
27,589.3458 XRT |
3.8288 USDT |
3.6177 USDT |
3.6338 USDT |
3.6315 USDT |
2023-06-03 |
3.6708 USDT |
27,517.0746 XRT |
3.6518 USDT |
3.5447 USDT |
3.6263 USDT |
3.7994 USDT |
2023-06-02 |
3.7350 USDT |
17,388.8734 XRT |
3.7101 USDT |
3.6700 USDT |
3.7184 USDT |
3.7244 USDT |
2023-06-01 |
3.7002 USDT |
16,634.2049 XRT |
3.7760 USDT |
3.5201 USDT |
3.6960 USDT |
3.7170 USDT |
2023-05-31 |
3.7886 USDT |
13,056.2642 XRT |
3.8837 USDT |
3.5200 USDT |
3.7579 USDT |
3.7655 USDT |
2023-05-30 |
3.8935 USDT |
13,453.2188 XRT |
3.8974 USDT |
3.8264 USDT |
3.8853 USDT |
3.8948 USDT |
2023-05-29 |
3.9245 USDT |
11,945.2441 XRT |
3.8922 USDT |
3.8526 USDT |
3.9199 USDT |
3.9097 USDT |
2023-05-28 |
3.7999 USDT |
12,846.4786 XRT |
3.7754 USDT |
3.6145 USDT |
3.7849 USDT |
3.7897 USDT |
2023-05-27 |
3.8649 USDT |
18,264.1135 XRT |
4.0371 USDT |
3.5580 USDT |
3.7919 USDT |
3.7888 USDT |
2023-05-26 |
3.9833 USDT |
13,068.6012 XRT |
3.9634 USDT |
3.9243 USDT |
3.9574 USDT |
4.0286 USDT |
2023-05-25 |
3.9630 USDT |
11,514.6040 XRT |
3.9889 USDT |
3.8957 USDT |
3.9272 USDT |
3.9086 USDT |
2023-05-24 |
4.0777 USDT |
11,019.2182 XRT |
4.0905 USDT |
3.9932 USDT |
4.0308 USDT |
4.0212 USDT |
2023-05-23 |
4.1768 USDT |
12,492.5572 XRT |
4.1724 USDT |
4.0723 USDT |
4.1134 USDT |
4.1032 USDT |
2023-05-22 |
4.0358 USDT |
41,128.0962 XRT |
3.9553 USDT |
3.8666 USDT |
4.0171 USDT |
4.1897 USDT |
2023-05-21 |
4.0071 USDT |
42,732.0243 XRT |
4.0661 USDT |
3.9018 USDT |
3.9562 USDT |
3.9711 USDT |
2023-05-20 |
4.0398 USDT |
31,065.7364 XRT |
4.1641 USDT |
3.6873 USDT |
3.9614 USDT |
3.9096 USDT |
2023-05-19 |
4.1181 USDT |
35,418.5561 XRT |
4.1173 USDT |
4.0129 USDT |
4.0943 USDT |
4.0943 USDT |
2023-05-18 |
4.1618 USDT |
34,611.3431 XRT |
4.1911 USDT |
4.0820 USDT |
4.1564 USDT |
4.1419 USDT |
2023-05-17 |
4.1667 USDT |
29,814.0438 XRT |
4.1862 USDT |
4.0723 USDT |
4.1881 USDT |
4.1949 USDT |
2023-05-16 |
4.2496 USDT |
36,731.2534 XRT |
4.2582 USDT |
4.0689 USDT |
4.1900 USDT |
4.1821 USDT |
2023-05-15 |
4.3537 USDT |
36,295.9799 XRT |
4.3289 USDT |
4.1715 USDT |
4.2882 USDT |
4.5174 USDT |
2023-05-14 |
4.1831 USDT |
41,773.5995 XRT |
3.9801 USDT |
3.9625 USDT |
4.1299 USDT |
4.2247 USDT |
2023-05-13 |
4.0641 USDT |
53,048.3124 XRT |
4.0160 USDT |
3.9160 USDT |
4.0566 USDT |
4.1498 USDT |
2023-05-12 |
3.9582 USDT |
51,547.1211 XRT |
3.9915 USDT |
3.7642 USDT |
4.0005 USDT |
4.0711 USDT |
2023-05-11 |
4.0574 USDT |
48,465.3491 XRT |
4.0770 USDT |
3.8860 USDT |
4.0319 USDT |
4.0106 USDT |
2023-05-10 |
4.1141 USDT |
38,410.1419 XRT |
4.1000 USDT |
3.9373 USDT |
4.1017 USDT |
4.0821 USDT |
2023-05-09 |
4.1745 USDT |
38,557.6893 XRT |
4.0751 USDT |
4.0500 USDT |
4.2102 USDT |
4.0950 USDT |