Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
2.6042 USDT |
26,738.8525 |
2.5709 USDT |
2.5100 USDT |
2.5405 USDT |
2.6679 USDT |
| 2025-04-11 |
2.4500 USDT |
6,300.8226 |
2.4201 USDT |
2.4201 USDT |
2.4550 USDT |
2.4550 USDT |
| 2025-04-10 |
2.4815 USDT |
9,959.7718 |
2.6240 USDT |
2.3633 USDT |
2.4056 USDT |
2.4056 USDT |
| 2025-04-09 |
2.3458 USDT |
13,947.3703 |
2.2420 USDT |
2.1792 USDT |
2.2406 USDT |
2.3342 USDT |
| 2025-04-08 |
2.5027 USDT |
11,217.7662 |
2.5610 USDT |
2.4000 USDT |
2.4000 USDT |
2.4129 USDT |
| 2025-04-07 |
2.5707 USDT |
61,808.2825 |
2.5203 USDT |
2.3361 USDT |
2.4494 USDT |
2.6170 USDT |
| 2025-04-06 |
2.9844 USDT |
14,824.8125 |
2.9892 USDT |
2.9151 USDT |
2.9526 USDT |
2.9499 USDT |
| 2025-04-05 |
3.0496 USDT |
9,651.8896 |
3.0660 USDT |
3.0083 USDT |
3.0147 USDT |
3.0508 USDT |
| 2025-04-04 |
2.9565 USDT |
26,118.5260 |
2.8680 USDT |
2.8100 USDT |
2.8529 USDT |
2.9653 USDT |
| 2025-04-03 |
2.5487 USDT |
28,856.8386 |
2.7417 USDT |
2.4434 USDT |
2.4844 USDT |
2.6097 USDT |
| 2025-04-02 |
2.7603 USDT |
10,624.1200 |
2.8112 USDT |
2.6909 USDT |
2.7466 USDT |
2.7376 USDT |
| 2025-04-01 |
2.8233 USDT |
7,372.0397 |
2.8138 USDT |
2.7489 USDT |
2.7890 USDT |
2.7489 USDT |
| 2025-03-31 |
2.8963 USDT |
32,010.8066 |
2.8530 USDT |
2.7611 USDT |
2.8707 USDT |
2.8938 USDT |
| 2025-03-30 |
2.6207 USDT |
4,638.1810 |
2.5496 USDT |
2.5285 USDT |
2.5750 USDT |
2.7250 USDT |
| 2025-03-29 |
2.6022 USDT |
7,965.6229 |
2.7902 USDT |
2.5386 USDT |
2.5528 USDT |
2.5528 USDT |
| 2025-03-28 |
2.9637 USDT |
51,155.4341 |
3.1284 USDT |
2.8355 USDT |
2.8615 USDT |
2.8660 USDT |
| 2025-03-27 |
3.1556 USDT |
52,378.6131 |
2.9863 USDT |
2.9550 USDT |
3.0638 USDT |
3.1369 USDT |
| 2025-03-26 |
3.0024 USDT |
23,988.9978 |
3.0400 USDT |
2.8988 USDT |
2.9441 USDT |
3.1020 USDT |
| 2025-03-25 |
2.7768 USDT |
1,401.2674 |
2.8487 USDT |
2.7565 USDT |
2.7749 USDT |
2.7749 USDT |
| 2025-03-24 |
2.8234 USDT |
2,393.4276 |
2.8649 USDT |
2.7720 USDT |
2.8249 USDT |
2.7875 USDT |
| 2025-03-23 |
2.9916 USDT |
10,255.0533 |
3.2654 USDT |
2.8600 USDT |
2.8740 USDT |
2.8670 USDT |
| 2025-03-22 |
3.3597 USDT |
40,548.1763 |
3.2226 USDT |
3.0730 USDT |
3.1084 USDT |
3.4201 USDT |
| 2025-03-21 |
2.7698 USDT |
3,893.3925 |
2.6589 USDT |
2.6094 USDT |
2.7582 USDT |
2.7410 USDT |
| 2025-03-20 |
2.5041 USDT |
2,586.6373 |
2.5156 USDT |
2.4233 USDT |
2.4233 USDT |
2.5466 USDT |
| 2025-03-19 |
2.4143 USDT |
14,106.0845 |
2.4240 USDT |
2.2884 USDT |
2.3001 USDT |
2.3001 USDT |
| 2025-03-18 |
2.3474 USDT |
1,805.3242 |
2.4240 USDT |
2.2698 USDT |
2.2768 USDT |
2.2768 USDT |
| 2025-03-17 |
2.3538 USDT |
2,333.0154 |
2.3196 USDT |
2.3196 USDT |
2.3897 USDT |
2.3806 USDT |
| 2025-03-16 |
2.4149 USDT |
29,993.6428 |
2.2768 USDT |
2.2234 USDT |
2.2850 USDT |
2.4152 USDT |
| 2025-03-15 |
2.1454 USDT |
35,875.0969 |
1.7703 USDT |
1.7698 USDT |
1.8516 USDT |
2.2021 USDT |
| 2025-03-14 |
1.7196 USDT |
2,128.4114 |
1.7263 USDT |
1.7067 USDT |
1.7085 USDT |
1.7430 USDT |
| 2025-03-13 |
1.7956 USDT |
7,243.9440 |
1.8147 USDT |
1.7534 USDT |
1.7711 USDT |
1.7888 USDT |
| 2025-03-12 |
1.7966 USDT |
6,777.3070 |
1.6747 USDT |
1.6324 USDT |
1.6432 USDT |
1.8001 USDT |
| 2025-03-11 |
1.5961 USDT |
163,745.4931 |
1.6062 USDT |
1.4868 USDT |
1.6200 USDT |
1.6738 USDT |
| 2025-03-10 |
1.8017 USDT |
298,995.5448 |
1.7628 USDT |
1.7088 USDT |
1.7852 USDT |
1.7229 USDT |
| 2025-03-09 |
1.9167 USDT |
444,307.2166 |
2.1061 USDT |
1.7059 USDT |
1.7674 USDT |
1.7962 USDT |
| 2025-03-08 |
2.0964 USDT |
128,463.0296 |
2.0937 USDT |
2.0569 USDT |
2.1018 USDT |
2.0928 USDT |
| 2025-03-07 |
2.1223 USDT |
376,113.4079 |
2.1653 USDT |
2.0432 USDT |
2.1179 USDT |
2.1655 USDT |
| 2025-03-06 |
2.2622 USDT |
41,983.2324 |
2.2543 USDT |
2.2238 USDT |
2.2652 USDT |
2.3060 USDT |
| 2025-03-05 |
2.1969 USDT |
29,047.1528 |
2.2189 USDT |
2.1687 USDT |
2.1987 USDT |
2.1847 USDT |
| 2025-03-04 |
2.2693 USDT |
89,930.4630 |
2.3510 USDT |
2.1786 USDT |
2.2540 USDT |
2.2576 USDT |
| 2025-03-03 |
2.6253 USDT |
233,842.7312 |
2.7954 USDT |
2.3460 USDT |
2.3916 USDT |
2.3673 USDT |
| 2025-03-02 |
2.5535 USDT |
77,186.4285 |
2.5696 USDT |
2.4892 USDT |
2.5369 USDT |
2.6059 USDT |
| 2025-03-01 |
2.5863 USDT |
97,562.0773 |
2.6683 USDT |
2.4853 USDT |
2.5255 USDT |
2.5251 USDT |
| 2025-02-28 |
2.5288 USDT |
164,929.4197 |
2.6410 USDT |
2.3899 USDT |
2.4505 USDT |
2.6789 USDT |
| 2025-02-27 |
2.6764 USDT |
215,815.8450 |
2.5905 USDT |
2.5751 USDT |
2.6176 USDT |
2.6512 USDT |
| 2025-02-26 |
2.6006 USDT |
159,208.3296 |
2.5858 USDT |
2.5117 USDT |
2.5702 USDT |
2.6188 USDT |
| 2025-02-25 |
2.4349 USDT |
271,022.4812 |
2.4876 USDT |
2.2980 USDT |
2.4079 USDT |
2.4717 USDT |
| 2025-02-24 |
2.7742 USDT |
148,754.7222 |
2.9408 USDT |
2.5560 USDT |
2.6364 USDT |
2.5847 USDT |
| 2025-02-23 |
2.9652 USDT |
124,339.5258 |
2.9354 USDT |
2.9240 USDT |
2.9426 USDT |
2.9797 USDT |
| 2025-02-22 |
2.8957 USDT |
112,283.9203 |
2.8874 USDT |
2.8349 USDT |
2.8614 USDT |
2.9200 USDT |