Identifier on Huobi: dfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.0359 USDT |
788,207.5161 |
0.0335 USDT |
0.0326 USDT |
0.0335 USDT |
0.0358 USDT |
| 2022-05-16 |
0.0371 USDT |
5,996,259.4781 |
0.0350 USDT |
0.0316 USDT |
0.0338 USDT |
0.0348 USDT |
| 2022-05-15 |
0.0430 USDT |
24,602,400.6257 |
0.0267 USDT |
0.0260 USDT |
0.0262 USDT |
0.0335 USDT |
| 2022-05-14 |
0.0255 USDT |
272,625.5996 |
0.0276 USDT |
0.0236 USDT |
0.0238 USDT |
0.0252 USDT |
| 2022-05-13 |
0.0318 USDT |
1,886,058.4950 |
0.0224 USDT |
0.0215 USDT |
0.0225 USDT |
0.0289 USDT |
| 2022-05-12 |
0.0227 USDT |
1,677,917.8544 |
0.0263 USDT |
0.0206 USDT |
0.0220 USDT |
0.0222 USDT |
| 2022-05-11 |
0.0328 USDT |
2,833,729.5200 |
0.0420 USDT |
0.0241 USDT |
0.0263 USDT |
0.0248 USDT |
| 2022-05-10 |
0.0426 USDT |
826,075.7334 |
0.0414 USDT |
0.0393 USDT |
0.0409 USDT |
0.0412 USDT |
| 2022-05-09 |
0.0552 USDT |
3,925,468.4221 |
0.0485 USDT |
0.0441 USDT |
0.0448 USDT |
0.0448 USDT |
| 2022-05-08 |
0.0480 USDT |
74,346.6300 |
0.0486 USDT |
0.0472 USDT |
0.0473 USDT |
0.0477 USDT |
| 2022-05-07 |
0.0492 USDT |
29,458.9872 |
0.0494 USDT |
0.0486 USDT |
0.0487 USDT |
0.0501 USDT |
| 2022-05-06 |
0.0509 USDT |
388,129.4964 |
0.0486 USDT |
0.0469 USDT |
0.0480 USDT |
0.0495 USDT |
| 2022-05-05 |
0.0546 USDT |
179,504.6200 |
0.0560 USDT |
0.0480 USDT |
0.0488 USDT |
0.0488 USDT |
| 2022-05-04 |
0.0532 USDT |
121,032.9500 |
0.0517 USDT |
0.0508 USDT |
0.0508 USDT |
0.0549 USDT |
| 2022-05-03 |
0.0532 USDT |
40,780.7400 |
0.0537 USDT |
0.0522 USDT |
0.0523 USDT |
0.0530 USDT |
| 2022-05-02 |
0.0534 USDT |
113,623.4000 |
0.0569 USDT |
0.0520 USDT |
0.0528 USDT |
0.0537 USDT |
| 2022-05-01 |
0.0533 USDT |
559,580.1650 |
0.0552 USDT |
0.0515 USDT |
0.0530 USDT |
0.0552 USDT |
| 2022-04-30 |
0.0600 USDT |
214,593.9600 |
0.0613 USDT |
0.0583 USDT |
0.0600 USDT |
0.0604 USDT |
| 2022-04-29 |
0.0647 USDT |
220,334.6600 |
0.0673 USDT |
0.0615 USDT |
0.0615 USDT |
0.0615 USDT |
| 2022-04-28 |
0.0674 USDT |
233,842.8500 |
0.0667 USDT |
0.0656 USDT |
0.0658 USDT |
0.0677 USDT |
| 2022-04-27 |
0.0655 USDT |
324,497.8200 |
0.0658 USDT |
0.0640 USDT |
0.0651 USDT |
0.0664 USDT |
| 2022-04-26 |
0.0682 USDT |
365,187.7100 |
0.0711 USDT |
0.0644 USDT |
0.0662 USDT |
0.0654 USDT |
| 2022-04-25 |
0.0725 USDT |
1,748,788.3300 |
0.0741 USDT |
0.0658 USDT |
0.0676 USDT |
0.0705 USDT |
| 2022-04-24 |
0.0731 USDT |
745,274.9500 |
0.0698 USDT |
0.0698 USDT |
0.0703 USDT |
0.0725 USDT |
| 2022-04-23 |
0.0702 USDT |
336,968.6810 |
0.0711 USDT |
0.0689 USDT |
0.0697 USDT |
0.0710 USDT |
| 2022-04-22 |
0.0720 USDT |
489,861.0185 |
0.0728 USDT |
0.0701 USDT |
0.0701 USDT |
0.0707 USDT |
| 2022-04-21 |
0.0750 USDT |
388,599.6280 |
0.0745 USDT |
0.0736 USDT |
0.0740 USDT |
0.0741 USDT |
| 2022-04-20 |
0.0756 USDT |
445,932.4252 |
0.0764 USDT |
0.0728 USDT |
0.0737 USDT |
0.0742 USDT |
| 2022-04-19 |
0.0750 USDT |
392,520.0465 |
0.0761 USDT |
0.0734 USDT |
0.0738 USDT |
0.0754 USDT |
| 2022-04-18 |
0.0731 USDT |
584,933.4289 |
0.0718 USDT |
0.0700 USDT |
0.0705 USDT |
0.0741 USDT |
| 2022-04-17 |
0.0753 USDT |
1,082,282.7940 |
0.0783 USDT |
0.0723 USDT |
0.0742 USDT |
0.0739 USDT |
| 2022-04-16 |
0.0801 USDT |
640,129.9110 |
0.0781 USDT |
0.0767 USDT |
0.0774 USDT |
0.0774 USDT |
| 2022-04-15 |
0.0915 USDT |
5,682,810.7022 |
0.0759 USDT |
0.0744 USDT |
0.0761 USDT |
0.0824 USDT |
| 2022-04-14 |
0.0760 USDT |
489,210.2003 |
0.0740 USDT |
0.0714 USDT |
0.0714 USDT |
0.0769 USDT |
| 2022-04-13 |
0.0769 USDT |
2,071,307.4000 |
0.0698 USDT |
0.0698 USDT |
0.0713 USDT |
0.0743 USDT |
| 2022-04-12 |
0.0698 USDT |
122,924.6700 |
0.0686 USDT |
0.0681 USDT |
0.0686 USDT |
0.0700 USDT |
| 2022-04-11 |
0.0710 USDT |
607,528.3504 |
0.0744 USDT |
0.0676 USDT |
0.0683 USDT |
0.0682 USDT |
| 2022-04-10 |
0.0789 USDT |
159,731.3900 |
0.0771 USDT |
0.0770 USDT |
0.0771 USDT |
0.0792 USDT |
| 2022-04-09 |
0.0766 USDT |
106,940.0242 |
0.0751 USDT |
0.0747 USDT |
0.0747 USDT |
0.0761 USDT |
| 2022-04-08 |
0.0800 USDT |
148,634.3756 |
0.0805 USDT |
0.0754 USDT |
0.0757 USDT |
0.0757 USDT |
| 2022-04-07 |
0.0799 USDT |
294,610.6113 |
0.0788 USDT |
0.0772 USDT |
0.0786 USDT |
0.0798 USDT |
| 2022-04-06 |
0.0816 USDT |
388,680.7042 |
0.0900 USDT |
0.0776 USDT |
0.0804 USDT |
0.0810 USDT |
| 2022-04-05 |
0.0924 USDT |
221,949.6133 |
0.0919 USDT |
0.0899 USDT |
0.0904 USDT |
0.0920 USDT |
| 2022-04-04 |
0.0925 USDT |
432,859.4959 |
0.0946 USDT |
0.0883 USDT |
0.0884 USDT |
0.0908 USDT |
| 2022-04-03 |
0.0965 USDT |
1,982,097.5432 |
0.0887 USDT |
0.0877 USDT |
0.0888 USDT |
0.0918 USDT |
| 2022-04-02 |
0.0881 USDT |
205,251.4752 |
0.0865 USDT |
0.0858 USDT |
0.0870 USDT |
0.0888 USDT |
| 2022-04-01 |
0.0851 USDT |
80,605.4355 |
0.0825 USDT |
0.0818 USDT |
0.0819 USDT |
0.0861 USDT |
| 2022-03-31 |
0.0864 USDT |
390,818.0394 |
0.0859 USDT |
0.0823 USDT |
0.0826 USDT |
0.0826 USDT |
| 2022-03-30 |
0.0855 USDT |
329,513.7942 |
0.0851 USDT |
0.0834 USDT |
0.0850 USDT |
0.0854 USDT |
| 2022-03-29 |
0.0851 USDT |
358,416.2400 |
0.0823 USDT |
0.0823 USDT |
0.0832 USDT |
0.0844 USDT |