Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
3.0222 USDT |
254,821.6195 |
3.0558 USDT |
2.8295 USDT |
2.8710 USDT |
2.8696 USDT |
| 2025-02-20 |
2.9818 USDT |
227,612.5464 |
2.9377 USDT |
2.9141 USDT |
2.9548 USDT |
3.0250 USDT |
| 2025-02-19 |
2.9105 USDT |
110,152.5078 |
2.8873 USDT |
2.8400 USDT |
2.8723 USDT |
2.8974 USDT |
| 2025-02-18 |
2.8631 USDT |
184,723.0190 |
2.9587 USDT |
2.7447 USDT |
2.7949 USDT |
2.8168 USDT |
| 2025-02-17 |
2.9270 USDT |
99,112.7920 |
2.8970 USDT |
2.8477 USDT |
2.8927 USDT |
3.0259 USDT |
| 2025-02-16 |
2.9756 USDT |
89,418.2692 |
2.9939 USDT |
2.9395 USDT |
2.9639 USDT |
3.0169 USDT |
| 2025-02-15 |
3.0723 USDT |
134,143.3333 |
3.1294 USDT |
2.9566 USDT |
2.9901 USDT |
2.9963 USDT |
| 2025-02-14 |
3.0317 USDT |
83,043.2050 |
2.9485 USDT |
2.9294 USDT |
2.9565 USDT |
3.0885 USDT |
| 2025-02-13 |
2.9970 USDT |
139,479.3942 |
3.0655 USDT |
2.8965 USDT |
2.9380 USDT |
2.9186 USDT |
| 2025-02-12 |
2.8861 USDT |
149,457.8156 |
2.8967 USDT |
2.7338 USDT |
2.8350 USDT |
2.8648 USDT |
| 2025-02-11 |
2.9185 USDT |
240,906.3512 |
2.9021 USDT |
2.8245 USDT |
2.8672 USDT |
2.8960 USDT |
| 2025-02-10 |
2.7941 USDT |
92,160.6327 |
2.7353 USDT |
2.6640 USDT |
2.7121 USDT |
2.8245 USDT |
| 2025-02-09 |
2.7844 USDT |
95,819.1387 |
2.7331 USDT |
2.6960 USDT |
2.7331 USDT |
2.7571 USDT |
| 2025-02-08 |
2.6901 USDT |
187,375.6766 |
2.6749 USDT |
2.6230 USDT |
2.6708 USDT |
2.7468 USDT |
| 2025-02-07 |
2.7149 USDT |
212,510.4598 |
2.5870 USDT |
2.5656 USDT |
2.6171 USDT |
2.5760 USDT |
| 2025-02-06 |
2.6995 USDT |
160,713.9934 |
2.7236 USDT |
2.5666 USDT |
2.5933 USDT |
2.5870 USDT |
| 2025-02-05 |
2.8014 USDT |
289,728.4876 |
2.8058 USDT |
2.6735 USDT |
2.7380 USDT |
2.6886 USDT |
| 2025-02-04 |
2.8196 USDT |
235,049.2036 |
3.0003 USDT |
2.6573 USDT |
2.7016 USDT |
2.8075 USDT |
| 2025-02-03 |
2.6165 USDT |
353,841.1081 |
2.9436 USDT |
2.1797 USDT |
2.5206 USDT |
2.8789 USDT |
| 2025-02-02 |
3.2303 USDT |
206,881.9792 |
3.3201 USDT |
2.9316 USDT |
3.0293 USDT |
3.0092 USDT |
| 2025-02-01 |
3.6924 USDT |
150,185.7982 |
3.7786 USDT |
3.4360 USDT |
3.5036 USDT |
3.4431 USDT |
| 2025-01-31 |
3.7014 USDT |
93,233.2779 |
3.6513 USDT |
3.5869 USDT |
3.6215 USDT |
3.8558 USDT |
| 2025-01-30 |
3.6079 USDT |
160,345.9725 |
3.4994 USDT |
3.4688 USDT |
3.5228 USDT |
3.7174 USDT |
| 2025-01-29 |
3.5137 USDT |
126,028.0629 |
3.4093 USDT |
3.3997 USDT |
3.4454 USDT |
3.6089 USDT |
| 2025-01-28 |
3.7348 USDT |
103,532.8987 |
3.8296 USDT |
3.6060 USDT |
3.6849 USDT |
3.6215 USDT |
| 2025-01-27 |
3.6130 USDT |
37,575.5393 |
3.7421 USDT |
3.5028 USDT |
3.5861 USDT |
3.5108 USDT |
| 2025-01-26 |
3.9138 USDT |
62,020.7578 |
3.9002 USDT |
3.8492 USDT |
3.8796 USDT |
3.8712 USDT |
| 2025-01-25 |
3.8109 USDT |
60,413.8760 |
3.8062 USDT |
3.7318 USDT |
3.7957 USDT |
3.8732 USDT |
| 2025-01-24 |
4.0455 USDT |
139,955.9345 |
4.0389 USDT |
3.8638 USDT |
3.8882 USDT |
3.8812 USDT |
| 2025-01-23 |
3.9639 USDT |
63,144.1584 |
4.0047 USDT |
3.9143 USDT |
3.9535 USDT |
3.9501 USDT |
| 2025-01-22 |
4.1527 USDT |
278,986.4375 |
4.2497 USDT |
4.0031 USDT |
4.0481 USDT |
4.0062 USDT |
| 2025-01-21 |
4.0885 USDT |
359,952.9744 |
4.1052 USDT |
3.9271 USDT |
4.0031 USDT |
4.2358 USDT |
| 2025-01-20 |
4.2721 USDT |
497,164.6737 |
4.1721 USDT |
3.9847 USDT |
4.0909 USDT |
4.4330 USDT |
| 2025-01-19 |
4.4556 USDT |
886,876.3903 |
4.5948 USDT |
4.0809 USDT |
4.2560 USDT |
4.1637 USDT |
| 2025-01-18 |
4.8445 USDT |
278,841.8973 |
5.0498 USDT |
4.6083 USDT |
4.6978 USDT |
4.6327 USDT |
| 2025-01-17 |
4.8068 USDT |
366,681.4847 |
4.6195 USDT |
4.6113 USDT |
4.6599 USDT |
4.8963 USDT |
| 2025-01-16 |
4.6123 USDT |
319,632.6839 |
4.7628 USDT |
4.4912 USDT |
4.5608 USDT |
4.6735 USDT |
| 2025-01-15 |
4.4571 USDT |
378,254.5536 |
4.4339 USDT |
4.2330 USDT |
4.2922 USDT |
4.7347 USDT |
| 2025-01-14 |
4.3328 USDT |
192,440.5375 |
4.2962 USDT |
4.2504 USDT |
4.3210 USDT |
4.3485 USDT |
| 2025-01-13 |
4.3521 USDT |
172,067.6597 |
4.5813 USDT |
4.0631 USDT |
4.1143 USDT |
4.0701 USDT |
| 2025-01-12 |
4.6585 USDT |
81,365.8290 |
4.6930 USDT |
4.5631 USDT |
4.6126 USDT |
4.6067 USDT |
| 2025-01-11 |
4.6423 USDT |
212,918.0550 |
4.6788 USDT |
4.5733 USDT |
4.6263 USDT |
4.6184 USDT |
| 2025-01-10 |
4.6891 USDT |
368,063.3524 |
4.5928 USDT |
4.5306 USDT |
4.6203 USDT |
4.7035 USDT |
| 2025-01-09 |
4.7463 USDT |
402,965.0523 |
4.8857 USDT |
4.5142 USDT |
4.6279 USDT |
4.6094 USDT |
| 2025-01-08 |
5.0950 USDT |
211,767.9995 |
5.2170 USDT |
4.8893 USDT |
5.0022 USDT |
5.0084 USDT |
| 2025-01-07 |
5.7840 USDT |
170,640.7764 |
5.8955 USDT |
5.6240 USDT |
5.6918 USDT |
5.6906 USDT |
| 2025-01-06 |
5.8129 USDT |
174,870.9210 |
5.7860 USDT |
5.6633 USDT |
5.7784 USDT |
6.0288 USDT |
| 2025-01-05 |
5.6761 USDT |
213,442.7755 |
5.7601 USDT |
5.5561 USDT |
5.6411 USDT |
5.7878 USDT |
| 2025-01-04 |
5.7111 USDT |
104,855.7213 |
5.7822 USDT |
5.6484 USDT |
5.6989 USDT |
5.7321 USDT |
| 2025-01-03 |
5.3876 USDT |
114,755.1872 |
5.4147 USDT |
5.3068 USDT |
5.3736 USDT |
5.3702 USDT |