Identifier on Huobi: xrtusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-08 |
4.1991 USDT |
20,673.2192 XRT |
4.1000 USDT |
4.0208 USDT |
4.0501 USDT |
4.0501 USDT |
2023-05-07 |
4.1641 USDT |
18,128.4071 XRT |
3.8444 USDT |
3.8343 USDT |
3.8724 USDT |
4.1361 USDT |
2023-05-06 |
4.0786 USDT |
1,261.5864 XRT |
4.2343 USDT |
3.8551 USDT |
3.8672 USDT |
3.8678 USDT |
2023-05-05 |
4.2524 USDT |
10,498.8143 XRT |
4.2548 USDT |
4.0983 USDT |
4.1109 USDT |
4.2500 USDT |
2023-05-04 |
4.2464 USDT |
16,645.6731 XRT |
4.2248 USDT |
4.1587 USDT |
4.2530 USDT |
4.2851 USDT |
2023-05-03 |
4.2115 USDT |
15,667.3972 XRT |
4.2483 USDT |
4.0441 USDT |
4.1463 USDT |
4.1389 USDT |
2023-05-02 |
4.2591 USDT |
12,305.4553 XRT |
4.3188 USDT |
4.1302 USDT |
4.2411 USDT |
4.2103 USDT |
2023-05-01 |
4.3370 USDT |
22,318.3795 XRT |
4.4223 USDT |
4.1840 USDT |
4.2647 USDT |
4.3352 USDT |
2023-04-30 |
4.3911 USDT |
16,906.1595 XRT |
4.3789 USDT |
4.3321 USDT |
4.4055 USDT |
4.4072 USDT |
2023-04-29 |
4.3744 USDT |
9,021.4760 XRT |
4.3461 USDT |
4.3000 USDT |
4.3624 USDT |
4.3602 USDT |
2023-04-28 |
4.5256 USDT |
8,849.1811 XRT |
4.5676 USDT |
4.3400 USDT |
4.3710 USDT |
4.3710 USDT |
2023-04-27 |
4.4610 USDT |
12,338.4790 XRT |
4.3000 USDT |
4.2647 USDT |
4.3662 USDT |
4.5488 USDT |
2023-04-26 |
4.4696 USDT |
12,169.7289 XRT |
4.2491 USDT |
4.2325 USDT |
4.3583 USDT |
4.5809 USDT |
2023-04-25 |
4.4775 USDT |
18,372.7654 XRT |
4.9028 USDT |
4.3174 USDT |
4.3975 USDT |
4.4488 USDT |
2023-04-24 |
4.8939 USDT |
14,310.7092 XRT |
4.7851 USDT |
4.5817 USDT |
4.8448 USDT |
4.8676 USDT |
2023-04-23 |
4.8297 USDT |
18,335.4825 XRT |
4.9337 USDT |
4.6021 USDT |
4.7757 USDT |
4.8481 USDT |
2023-04-22 |
4.8317 USDT |
15,138.8914 XRT |
4.9233 USDT |
4.6710 USDT |
4.8241 USDT |
4.9454 USDT |
2023-04-21 |
5.1490 USDT |
11,663.6152 XRT |
5.2083 USDT |
4.8815 USDT |
5.0080 USDT |
5.0045 USDT |
2023-04-20 |
5.2781 USDT |
7,552.2057 XRT |
5.5854 USDT |
5.1100 USDT |
5.1540 USDT |
5.1357 USDT |
2023-04-19 |
5.7019 USDT |
11,777.7849 XRT |
5.9858 USDT |
5.4000 USDT |
5.4000 USDT |
5.4000 USDT |
2023-04-18 |
5.7771 USDT |
16,523.9290 XRT |
5.6711 USDT |
5.6087 USDT |
5.6852 USDT |
5.9985 USDT |
2023-04-17 |
5.9152 USDT |
12,512.9231 XRT |
5.9282 USDT |
5.5088 USDT |
5.6945 USDT |
5.6775 USDT |
2023-04-16 |
5.9705 USDT |
11,587.8014 XRT |
5.9763 USDT |
5.8950 USDT |
5.9350 USDT |
5.9308 USDT |
2023-04-15 |
5.8457 USDT |
13,159.8420 XRT |
5.9597 USDT |
5.7502 USDT |
5.8356 USDT |
5.8788 USDT |
2023-04-14 |
5.8758 USDT |
12,868.5085 XRT |
5.5433 USDT |
5.4987 USDT |
5.7179 USDT |
5.6713 USDT |
2023-04-13 |
5.5127 USDT |
6,397.1606 XRT |
5.4833 USDT |
5.3925 USDT |
5.3928 USDT |
5.5645 USDT |
2023-04-12 |
5.5650 USDT |
9,161.6938 XRT |
5.6807 USDT |
5.3475 USDT |
5.5178 USDT |
5.5783 USDT |
2023-04-11 |
5.6908 USDT |
6,291.0201 XRT |
5.8266 USDT |
5.5303 USDT |
5.6100 USDT |
5.6100 USDT |
2023-04-10 |
5.8900 USDT |
9,539.7136 XRT |
6.0146 USDT |
5.6233 USDT |
5.8222 USDT |
5.8555 USDT |
2023-04-09 |
5.9015 USDT |
5,398.9450 XRT |
5.8885 USDT |
5.8146 USDT |
5.8699 USDT |
5.8849 USDT |
2023-04-08 |
5.9266 USDT |
6,569.1194 XRT |
5.8698 USDT |
5.8464 USDT |
5.8743 USDT |
5.9663 USDT |
2023-04-07 |
5.9588 USDT |
7,491.6521 XRT |
5.9037 USDT |
5.7632 USDT |
5.7735 USDT |
5.7735 USDT |
2023-04-06 |
5.9058 USDT |
9,119.8842 XRT |
5.9274 USDT |
5.8235 USDT |
5.8675 USDT |
5.9173 USDT |
2023-04-05 |
6.3907 USDT |
7,473.9654 XRT |
5.8753 USDT |
5.8395 USDT |
6.0169 USDT |
6.2284 USDT |
2023-04-04 |
5.5266 USDT |
11,101.5376 XRT |
5.4377 USDT |
5.3691 USDT |
5.4584 USDT |
5.7498 USDT |
2023-04-03 |
5.2513 USDT |
8,979.2083 XRT |
5.3523 USDT |
5.0439 USDT |
5.1686 USDT |
5.1983 USDT |
2023-04-02 |
5.3096 USDT |
8,914.1109 XRT |
5.3135 USDT |
5.1746 USDT |
5.2619 USDT |
5.3247 USDT |
2023-04-01 |
5.5374 USDT |
5,065.5224 XRT |
5.5897 USDT |
5.3057 USDT |
5.3589 USDT |
5.3249 USDT |
2023-03-31 |
5.5679 USDT |
8,292.2430 XRT |
5.5903 USDT |
5.4700 USDT |
5.5514 USDT |
5.5422 USDT |
2023-03-30 |
5.7631 USDT |
15,865.1333 XRT |
5.6745 USDT |
5.5445 USDT |
5.6162 USDT |
5.6230 USDT |
2023-03-29 |
5.5639 USDT |
3,299.6297 XRT |
5.4581 USDT |
5.4420 USDT |
5.4826 USDT |
5.6739 USDT |
2023-03-28 |
5.2871 USDT |
6,387.3659 XRT |
5.2375 USDT |
5.1505 USDT |
5.2508 USDT |
5.3766 USDT |
2023-03-27 |
5.5777 USDT |
10,948.7090 XRT |
5.6114 USDT |
5.4336 USDT |
5.5314 USDT |
5.6063 USDT |
2023-03-26 |
5.6615 USDT |
8,873.0722 XRT |
5.6546 USDT |
5.5474 USDT |
5.6406 USDT |
5.5988 USDT |
2023-03-25 |
5.6626 USDT |
13,723.4319 XRT |
5.7672 USDT |
5.5571 USDT |
5.6362 USDT |
5.6080 USDT |
2023-03-24 |
5.8893 USDT |
10,294.3016 XRT |
5.8404 USDT |
5.7406 USDT |
5.7906 USDT |
5.7906 USDT |
2023-03-23 |
5.8924 USDT |
22,949.5809 XRT |
5.8711 USDT |
5.5865 USDT |
5.6329 USDT |
5.8016 USDT |
2023-03-22 |
6.0804 USDT |
10,615.3397 XRT |
6.1390 USDT |
5.9159 USDT |
5.9690 USDT |
6.0210 USDT |
2023-03-21 |
6.1416 USDT |
16,941.7156 XRT |
6.1877 USDT |
5.9806 USDT |
6.1018 USDT |
6.0707 USDT |
2023-03-20 |
6.2925 USDT |
20,528.9632 XRT |
6.4857 USDT |
6.0500 USDT |
6.1747 USDT |
6.2500 USDT |