Identifier on Huobi: btfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-13 |
0.0272 USDT |
31,957,996.3601 |
0.0272 USDT |
0.0269 USDT |
0.0272 USDT |
0.0273 USDT |
| 2025-02-12 |
0.0276 USDT |
32,494,430.7647 |
0.0284 USDT |
0.0271 USDT |
0.0274 USDT |
0.0272 USDT |
| 2025-02-11 |
0.0272 USDT |
18,295,364.7586 |
0.0269 USDT |
0.0268 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-02-10 |
0.0265 USDT |
20,360,600.2001 |
0.0270 USDT |
0.0251 USDT |
0.0260 USDT |
0.0258 USDT |
| 2025-02-09 |
0.0239 USDT |
24,742,252.4816 |
0.0237 USDT |
0.0221 USDT |
0.0237 USDT |
0.0244 USDT |
| 2025-02-08 |
0.0262 USDT |
38,449,655.7437 |
0.0270 USDT |
0.0239 USDT |
0.0242 USDT |
0.0240 USDT |
| 2025-02-07 |
0.0263 USDT |
48,297,064.8247 |
0.0270 USDT |
0.0247 USDT |
0.0251 USDT |
0.0270 USDT |
| 2025-02-06 |
0.0272 USDT |
37,614,231.1730 |
0.0273 USDT |
0.0267 USDT |
0.0271 USDT |
0.0274 USDT |
| 2025-02-05 |
0.0279 USDT |
50,166,712.3643 |
0.0290 USDT |
0.0269 USDT |
0.0271 USDT |
0.0273 USDT |
| 2025-02-04 |
0.0300 USDT |
35,130,065.7323 |
0.0317 USDT |
0.0270 USDT |
0.0281 USDT |
0.0289 USDT |
| 2025-02-03 |
0.0296 USDT |
45,267,410.4230 |
0.0299 USDT |
0.0281 USDT |
0.0295 USDT |
0.0311 USDT |
| 2025-02-02 |
0.0301 USDT |
40,098,672.2784 |
0.0312 USDT |
0.0291 USDT |
0.0294 USDT |
0.0297 USDT |
| 2025-02-01 |
0.0362 USDT |
23,432,161.0148 |
0.0406 USDT |
0.0300 USDT |
0.0315 USDT |
0.0315 USDT |
| 2025-01-31 |
0.0429 USDT |
11,518,087.4331 |
0.0469 USDT |
0.0400 USDT |
0.0411 USDT |
0.0419 USDT |
| 2025-01-30 |
0.0407 USDT |
20,197,879.9860 |
0.0410 USDT |
0.0402 USDT |
0.0403 USDT |
0.0429 USDT |
| 2025-01-29 |
0.0425 USDT |
24,695,816.4611 |
0.0453 USDT |
0.0400 USDT |
0.0407 USDT |
0.0408 USDT |
| 2025-01-28 |
0.0457 USDT |
19,126,234.7833 |
0.0478 USDT |
0.0447 USDT |
0.0453 USDT |
0.0468 USDT |
| 2025-01-27 |
0.0445 USDT |
9,262,328.0754 |
0.0444 USDT |
0.0421 USDT |
0.0448 USDT |
0.0443 USDT |
| 2025-01-26 |
0.0456 USDT |
14,717,485.9276 |
0.0495 USDT |
0.0429 USDT |
0.0447 USDT |
0.0446 USDT |
| 2025-01-25 |
0.0529 USDT |
12,073,143.1379 |
0.0527 USDT |
0.0516 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-01-24 |
0.0533 USDT |
25,878,946.9688 |
0.0547 USDT |
0.0519 USDT |
0.0529 USDT |
0.0531 USDT |
| 2025-01-23 |
0.0551 USDT |
6,674,201.8161 |
0.0554 USDT |
0.0532 USDT |
0.0550 USDT |
0.0543 USDT |
| 2025-01-22 |
0.0608 USDT |
19,690,373.9090 |
0.0690 USDT |
0.0551 USDT |
0.0556 USDT |
0.0556 USDT |
| 2025-01-21 |
0.0696 USDT |
19,180,909.6172 |
0.0707 USDT |
0.0685 USDT |
0.0685 USDT |
0.0701 USDT |
| 2025-01-20 |
0.0723 USDT |
219,903,257.4292 |
0.0747 USDT |
0.0709 USDT |
0.0719 USDT |
0.0735 USDT |
| 2025-01-19 |
0.0821 USDT |
97,587,086.7439 |
0.0818 USDT |
0.0804 USDT |
0.0819 USDT |
0.0815 USDT |
| 2025-01-18 |
0.0812 USDT |
162,111,781.6757 |
0.0824 USDT |
0.0738 USDT |
0.0805 USDT |
0.0797 USDT |
| 2025-01-17 |
0.0898 USDT |
173,108,607.2307 |
0.0946 USDT |
0.0825 USDT |
0.0863 USDT |
0.0844 USDT |
| 2025-01-16 |
0.0995 USDT |
131,243,598.7064 |
0.1003 USDT |
0.0966 USDT |
0.0990 USDT |
0.0969 USDT |
| 2025-01-15 |
0.0969 USDT |
260,908,363.2058 |
0.0977 USDT |
0.0946 USDT |
0.0955 USDT |
0.0986 USDT |
| 2025-01-14 |
0.0968 USDT |
138,329,984.0188 |
0.0968 USDT |
0.0955 USDT |
0.0969 USDT |
0.0967 USDT |
| 2025-01-13 |
0.0976 USDT |
141,127,572.8968 |
0.1007 USDT |
0.0913 USDT |
0.0929 USDT |
0.0919 USDT |
| 2025-01-12 |
0.1049 USDT |
111,559,382.5853 |
0.1049 USDT |
0.1041 USDT |
0.1053 USDT |
0.1049 USDT |
| 2025-01-11 |
0.1048 USDT |
178,473,473.8187 |
0.1043 USDT |
0.1033 USDT |
0.1051 USDT |
0.1046 USDT |
| 2025-01-10 |
0.1038 USDT |
274,634,784.8227 |
0.1025 USDT |
0.1008 USDT |
0.1030 USDT |
0.1040 USDT |
| 2025-01-09 |
0.1061 USDT |
298,496,179.9092 |
0.1073 USDT |
0.1020 USDT |
0.1032 USDT |
0.1030 USDT |
| 2025-01-08 |
0.1054 USDT |
151,143,024.4746 |
0.1064 USDT |
0.1034 USDT |
0.1052 USDT |
0.1044 USDT |
| 2025-01-07 |
0.1172 USDT |
150,851,993.5954 |
0.1186 USDT |
0.1158 USDT |
0.1165 USDT |
0.1163 USDT |
| 2025-01-06 |
0.1189 USDT |
160,762,661.2813 |
0.1190 USDT |
0.1169 USDT |
0.1184 USDT |
0.1203 USDT |
| 2025-01-05 |
0.1190 USDT |
215,446,013.9891 |
0.1198 USDT |
0.1178 USDT |
0.1184 USDT |
0.1189 USDT |
| 2025-01-04 |
0.1189 USDT |
96,541,595.8526 |
0.1191 USDT |
0.1181 USDT |
0.1186 USDT |
0.1189 USDT |
| 2025-01-03 |
0.1189 USDT |
98,749,379.5248 |
0.1194 USDT |
0.1176 USDT |
0.1186 USDT |
0.1186 USDT |
| 2025-01-02 |
0.1237 USDT |
145,662,371.6859 |
0.1234 USDT |
0.1227 USDT |
0.1235 USDT |
0.1229 USDT |
| 2025-01-01 |
0.1203 USDT |
190,091,179.5010 |
0.1228 USDT |
0.1171 USDT |
0.1193 USDT |
0.1218 USDT |
| 2024-12-31 |
0.1184 USDT |
79,799,432.3629 |
0.1197 USDT |
0.1170 USDT |
0.1176 USDT |
0.1177 USDT |
| 2024-12-30 |
0.1201 USDT |
169,164,354.0886 |
0.1204 USDT |
0.1167 USDT |
0.1183 USDT |
0.1173 USDT |
| 2024-12-29 |
0.1235 USDT |
143,862,495.1217 |
0.1229 USDT |
0.1215 USDT |
0.1227 USDT |
0.1248 USDT |
| 2024-12-28 |
0.1205 USDT |
190,738,685.1385 |
0.1207 USDT |
0.1171 USDT |
0.1205 USDT |
0.1217 USDT |
| 2024-12-27 |
0.1198 USDT |
97,851,560.3883 |
0.1192 USDT |
0.1108 USDT |
0.1202 USDT |
0.1211 USDT |
| 2024-12-26 |
0.1222 USDT |
160,204,512.0809 |
0.1271 USDT |
0.1156 USDT |
0.1194 USDT |
0.1188 USDT |