Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
1.4369 USDT |
496.7598 |
1.4181 USDT |
1.4134 USDT |
1.4134 USDT |
1.4217 USDT |
| 2025-12-15 |
1.4851 USDT |
784.2169 |
1.4673 USDT |
1.4561 USDT |
1.4561 USDT |
1.4900 USDT |
| 2025-12-14 |
1.5009 USDT |
261.6298 |
1.5155 USDT |
1.4872 USDT |
1.4872 USDT |
1.4872 USDT |
| 2025-12-13 |
1.4728 USDT |
22.7280 |
1.4728 USDT |
1.4728 USDT |
1.4728 USDT |
1.4728 USDT |
| 2025-12-12 |
1.4346 USDT |
2,203.6170 |
1.4393 USDT |
1.3966 USDT |
1.3994 USDT |
1.4675 USDT |
| 2025-12-11 |
1.4248 USDT |
722.6385 |
1.4609 USDT |
1.3972 USDT |
1.3972 USDT |
1.4393 USDT |
| 2025-12-10 |
1.4812 USDT |
736.6965 |
1.4627 USDT |
1.4627 USDT |
1.4627 USDT |
1.4653 USDT |
| 2025-12-09 |
1.3861 USDT |
96.0000 |
1.3692 USDT |
1.3692 USDT |
1.3692 USDT |
1.4003 USDT |
| 2025-12-08 |
1.3720 USDT |
45.9063 |
1.3590 USDT |
1.3590 USDT |
1.3721 USDT |
1.3718 USDT |
| 2025-12-07 |
1.3839 USDT |
1,533.0495 |
1.4207 USDT |
1.3531 USDT |
1.3590 USDT |
1.3590 USDT |
| 2025-12-06 |
1.3877 USDT |
1,427.8859 |
1.3734 USDT |
1.3712 USDT |
1.3729 USDT |
1.4207 USDT |
| 2025-12-05 |
1.3941 USDT |
3,506.4344 |
1.4075 USDT |
1.3514 USDT |
1.3514 USDT |
1.3574 USDT |
| 2025-12-04 |
1.4294 USDT |
9,136.0998 |
1.4161 USDT |
1.3997 USDT |
1.3999 USDT |
1.4779 USDT |
| 2025-12-03 |
1.4224 USDT |
63.1813 |
1.4327 USDT |
1.4142 USDT |
1.4142 USDT |
1.4142 USDT |
| 2025-12-02 |
1.2595 USDT |
147.8981 |
1.2520 USDT |
1.2471 USDT |
1.2474 USDT |
1.2837 USDT |
| 2025-12-01 |
1.2382 USDT |
6,439.9174 |
1.3307 USDT |
1.1893 USDT |
1.1893 USDT |
1.1984 USDT |
| 2025-11-30 |
1.3713 USDT |
1,797.6946 |
1.3145 USDT |
1.3145 USDT |
1.3145 USDT |
1.3773 USDT |
| 2025-11-29 |
1.3145 USDT |
213.0087 |
1.3453 USDT |
1.3145 USDT |
1.3145 USDT |
1.3145 USDT |
| 2025-11-28 |
1.3564 USDT |
1,842.1827 |
1.3531 USDT |
1.3416 USDT |
1.3416 USDT |
1.3416 USDT |
| 2025-11-27 |
1.3210 USDT |
106.8041 |
1.4643 USDT |
1.3161 USDT |
1.3241 USDT |
1.3398 USDT |
| 2025-11-26 |
1.3389 USDT |
190.1379 |
1.3403 USDT |
1.3124 USDT |
1.3124 USDT |
1.3124 USDT |
| 2025-11-25 |
1.3065 USDT |
1,371.4663 |
1.3133 USDT |
1.2782 USDT |
1.2789 USDT |
1.2836 USDT |
| 2025-11-24 |
1.2723 USDT |
180.1466 |
1.2521 USDT |
1.2516 USDT |
1.2518 USDT |
1.2813 USDT |
| 2025-11-23 |
1.2534 USDT |
537.8495 |
1.2522 USDT |
1.2522 USDT |
1.2541 USDT |
1.2541 USDT |
| 2025-11-22 |
1.2488 USDT |
18,815.0699 |
1.2307 USDT |
1.2000 USDT |
1.2185 USDT |
1.2662 USDT |
| 2025-11-21 |
1.2671 USDT |
21,823.5081 |
1.3396 USDT |
1.2126 USDT |
1.2309 USDT |
1.2309 USDT |
| 2025-11-20 |
1.3626 USDT |
1,562.9252 |
1.3532 USDT |
1.3200 USDT |
1.3234 USDT |
1.3234 USDT |
| 2025-11-19 |
1.3736 USDT |
475.3792 |
1.4200 USDT |
1.3671 USDT |
1.3796 USDT |
1.3957 USDT |
| 2025-11-18 |
1.4290 USDT |
1,473.1821 |
1.4041 USDT |
1.3921 USDT |
1.3921 USDT |
1.4325 USDT |
| 2025-11-17 |
1.4351 USDT |
96.0000 |
1.4214 USDT |
1.4211 USDT |
1.4406 USDT |
1.4470 USDT |
| 2025-11-16 |
1.4764 USDT |
955.5151 |
1.4647 USDT |
1.4448 USDT |
1.4496 USDT |
1.4496 USDT |
| 2025-11-15 |
1.4927 USDT |
785.6012 |
1.4700 USDT |
1.4700 USDT |
1.4746 USDT |
1.5029 USDT |
| 2025-11-14 |
1.5184 USDT |
310.4534 |
1.5306 USDT |
1.5180 USDT |
1.5180 USDT |
1.5180 USDT |
| 2025-11-13 |
1.5539 USDT |
2,496.5725 |
1.5557 USDT |
1.5140 USDT |
1.5140 USDT |
1.5496 USDT |
| 2025-11-12 |
1.5848 USDT |
3,693.1146 |
1.5053 USDT |
1.4785 USDT |
1.5053 USDT |
1.5720 USDT |
| 2025-11-11 |
1.5946 USDT |
1,761.6633 |
1.6400 USDT |
1.5728 USDT |
1.5728 USDT |
1.5923 USDT |
| 2025-11-10 |
1.6898 USDT |
1,287.8991 |
1.7303 USDT |
1.6611 USDT |
1.6879 USDT |
1.6879 USDT |
| 2025-11-09 |
1.6771 USDT |
2,157.1107 |
1.6399 USDT |
1.6262 USDT |
1.6400 USDT |
1.7047 USDT |
| 2025-11-08 |
1.6462 USDT |
4,393.3931 |
1.7025 USDT |
1.6000 USDT |
1.6182 USDT |
1.6512 USDT |
| 2025-11-07 |
1.6740 USDT |
43,925.9178 |
1.5630 USDT |
1.5180 USDT |
1.5387 USDT |
1.7320 USDT |
| 2025-11-06 |
1.4687 USDT |
16.0000 |
1.4813 USDT |
1.4687 USDT |
1.4687 USDT |
1.4687 USDT |
| 2025-11-05 |
1.4544 USDT |
2,525.5459 |
1.4039 USDT |
1.4039 USDT |
1.4207 USDT |
1.4813 USDT |
| 2025-11-04 |
1.3965 USDT |
18,798.3930 |
1.4420 USDT |
1.3109 USDT |
1.3669 USDT |
1.4199 USDT |
| 2025-11-03 |
1.6241 USDT |
2,010.2334 |
1.6423 USDT |
1.5501 USDT |
1.5501 USDT |
1.5501 USDT |
| 2025-11-02 |
1.6289 USDT |
202.0000 |
1.6299 USDT |
1.6162 USDT |
1.6162 USDT |
1.6162 USDT |
| 2025-11-01 |
1.5616 USDT |
76.8504 |
1.5466 USDT |
1.5466 USDT |
1.5466 USDT |
1.5656 USDT |
| 2025-10-31 |
1.5574 USDT |
7.0000 |
1.5574 USDT |
1.5574 USDT |
1.5574 USDT |
1.5574 USDT |
| 2025-10-30 |
1.6277 USDT |
332.8337 |
1.6322 USDT |
1.6159 USDT |
1.6182 USDT |
1.6182 USDT |
| 2025-10-29 |
1.6518 USDT |
100.9100 |
1.6609 USDT |
1.6474 USDT |
1.6474 USDT |
1.6492 USDT |
| 2025-10-28 |
1.6790 USDT |
1,817.1501 |
1.6910 USDT |
1.6702 USDT |
1.6836 USDT |
1.6753 USDT |