Identifier on Huobi: zrousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-11 |
3.9229 USDT |
722,278.8208 |
3.8549 USDT |
3.7707 USDT |
3.8921 USDT |
4.0031 USDT |
| 2024-11-10 |
3.8403 USDT |
560,798.2891 |
3.7912 USDT |
3.6648 USDT |
3.7244 USDT |
3.9030 USDT |
| 2024-11-09 |
3.7329 USDT |
590,654.4731 |
3.6345 USDT |
3.6203 USDT |
3.6915 USDT |
3.6792 USDT |
| 2024-11-08 |
3.6335 USDT |
457,995.0895 |
3.6736 USDT |
3.5718 USDT |
3.6076 USDT |
3.6043 USDT |
| 2024-11-07 |
3.6358 USDT |
326,847.3337 |
3.5120 USDT |
3.4955 USDT |
3.6148 USDT |
3.5919 USDT |
| 2024-11-06 |
3.3071 USDT |
636,036.3374 |
3.0976 USDT |
3.0954 USDT |
3.2160 USDT |
3.3217 USDT |
| 2024-11-05 |
3.0571 USDT |
476,202.8055 |
3.0056 USDT |
2.9961 USDT |
3.0449 USDT |
3.1110 USDT |
| 2024-11-04 |
3.0998 USDT |
450,098.0639 |
3.0968 USDT |
3.0091 USDT |
3.0386 USDT |
3.0351 USDT |
| 2024-11-03 |
3.0553 USDT |
538,591.1409 |
3.1693 USDT |
2.9300 USDT |
2.9898 USDT |
3.0928 USDT |
| 2024-11-02 |
3.2403 USDT |
475,561.8598 |
3.2623 USDT |
3.1419 USDT |
3.1802 USDT |
3.1813 USDT |
| 2024-11-01 |
3.3011 USDT |
555,665.1831 |
3.3278 USDT |
3.2163 USDT |
3.2630 USDT |
3.2444 USDT |
| 2024-10-31 |
3.4937 USDT |
382,599.4719 |
3.5852 USDT |
3.4123 USDT |
3.4610 USDT |
3.4284 USDT |
| 2024-10-30 |
3.5801 USDT |
358,477.4854 |
3.6263 USDT |
3.5039 USDT |
3.5386 USDT |
3.5297 USDT |
| 2024-10-29 |
3.5741 USDT |
463,175.6570 |
3.4965 USDT |
3.4774 USDT |
3.5221 USDT |
3.6229 USDT |
| 2024-10-28 |
3.3704 USDT |
505,572.1249 |
3.3997 USDT |
3.2754 USDT |
3.3393 USDT |
3.3624 USDT |
| 2024-10-27 |
3.4040 USDT |
257,023.2217 |
3.4745 USDT |
3.3600 USDT |
3.3848 USDT |
3.3848 USDT |
| 2024-10-26 |
3.4175 USDT |
643,931.0044 |
3.3011 USDT |
3.2479 USDT |
3.3483 USDT |
3.4484 USDT |
| 2024-10-25 |
3.6676 USDT |
394,393.6620 |
3.6915 USDT |
3.5758 USDT |
3.6316 USDT |
3.6722 USDT |
| 2024-10-24 |
3.7038 USDT |
568,491.9649 |
3.6992 USDT |
3.6135 USDT |
3.6584 USDT |
3.6892 USDT |
| 2024-10-23 |
3.7100 USDT |
401,056.3836 |
3.7990 USDT |
3.5923 USDT |
3.6382 USDT |
3.6115 USDT |
| 2024-10-22 |
3.8272 USDT |
507,018.1718 |
3.8575 USDT |
3.7444 USDT |
3.8077 USDT |
3.7966 USDT |
| 2024-10-21 |
4.0232 USDT |
328,288.3359 |
4.0694 USDT |
3.8815 USDT |
3.9395 USDT |
3.8843 USDT |
| 2024-10-20 |
3.8680 USDT |
219,109.1369 |
3.8411 USDT |
3.7652 USDT |
3.8068 USDT |
4.0036 USDT |
| 2024-10-19 |
3.8459 USDT |
347,566.7511 |
3.8945 USDT |
3.7576 USDT |
3.7869 USDT |
3.7887 USDT |
| 2024-10-18 |
3.8089 USDT |
302,945.8984 |
3.7650 USDT |
3.7434 USDT |
3.7804 USDT |
3.7881 USDT |
| 2024-10-17 |
3.8764 USDT |
350,802.7895 |
3.9313 USDT |
3.7465 USDT |
3.8116 USDT |
3.8045 USDT |
| 2024-10-16 |
4.0137 USDT |
506,427.1175 |
4.1136 USDT |
3.8797 USDT |
3.9200 USDT |
3.9563 USDT |
| 2024-10-15 |
4.1303 USDT |
619,764.2663 |
4.2382 USDT |
3.9427 USDT |
4.0521 USDT |
4.0700 USDT |
| 2024-10-14 |
3.9976 USDT |
95,947.4489 |
3.9739 USDT |
3.9057 USDT |
3.9457 USDT |
4.0142 USDT |
| 2024-10-13 |
4.0032 USDT |
162,999.5326 |
4.1102 USDT |
3.8969 USDT |
3.9241 USDT |
3.9223 USDT |
| 2024-10-12 |
4.1298 USDT |
217,603.3374 |
4.0703 USDT |
4.0645 USDT |
4.0990 USDT |
4.1933 USDT |
| 2024-10-11 |
3.9150 USDT |
232,390.2125 |
3.8724 USDT |
3.8407 USDT |
3.8872 USDT |
3.9925 USDT |
| 2024-10-10 |
3.8818 USDT |
456,772.1831 |
3.9175 USDT |
3.6903 USDT |
3.7811 USDT |
3.8556 USDT |
| 2024-10-09 |
4.0517 USDT |
472,382.0499 |
4.1258 USDT |
3.8614 USDT |
3.9344 USDT |
3.9301 USDT |
| 2024-10-08 |
4.2307 USDT |
410,809.1949 |
4.2227 USDT |
4.1060 USDT |
4.1667 USDT |
4.1556 USDT |
| 2024-10-07 |
4.3321 USDT |
420,596.6536 |
4.2354 USDT |
4.1679 USDT |
4.2654 USDT |
4.3640 USDT |
| 2024-10-06 |
4.1133 USDT |
129,594.5763 |
4.1087 USDT |
4.0676 USDT |
4.1096 USDT |
4.1186 USDT |
| 2024-10-05 |
4.2211 USDT |
310,612.7600 |
4.1915 USDT |
4.0684 USDT |
4.0855 USDT |
4.0684 USDT |
| 2024-10-04 |
4.0006 USDT |
231,380.0013 |
3.9407 USDT |
3.8941 USDT |
3.9580 USDT |
4.0070 USDT |
| 2024-10-03 |
4.1318 USDT |
259,644.0281 |
4.1219 USDT |
3.9023 USDT |
4.0217 USDT |
4.0115 USDT |
| 2024-10-02 |
4.4229 USDT |
504,628.4378 |
4.3765 USDT |
4.2485 USDT |
4.3774 USDT |
4.3471 USDT |
| 2024-10-01 |
4.5727 USDT |
592,292.3937 |
4.5679 USDT |
4.1883 USDT |
4.3846 USDT |
4.3684 USDT |
| 2024-09-30 |
4.8894 USDT |
320,346.5140 |
5.0123 USDT |
4.7843 USDT |
4.8384 USDT |
4.8673 USDT |
| 2024-09-29 |
4.9573 USDT |
219,133.7390 |
5.0069 USDT |
4.8023 USDT |
4.9310 USDT |
5.0248 USDT |
| 2024-09-28 |
5.0766 USDT |
342,708.8026 |
5.0291 USDT |
4.9619 USDT |
5.0049 USDT |
4.9875 USDT |
| 2024-09-27 |
5.0030 USDT |
521,860.8798 |
5.0227 USDT |
4.8803 USDT |
4.9773 USDT |
5.0245 USDT |
| 2024-09-26 |
4.8186 USDT |
390,387.8374 |
4.4183 USDT |
4.4004 USDT |
4.5227 USDT |
5.2704 USDT |
| 2024-09-25 |
4.3357 USDT |
564,477.0638 |
4.2976 USDT |
4.1363 USDT |
4.2076 USDT |
4.4179 USDT |
| 2024-09-24 |
4.1227 USDT |
410,752.4401 |
4.1272 USDT |
4.0150 USDT |
4.0765 USDT |
4.2287 USDT |
| 2024-09-23 |
4.1675 USDT |
558,152.3063 |
4.2415 USDT |
4.0077 USDT |
4.0771 USDT |
4.1292 USDT |