Identifier on Huobi: dfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0802 USDT |
28,471,922.3500 |
0.0791 USDT |
0.0777 USDT |
0.0789 USDT |
0.0788 USDT |
| 2025-03-29 |
0.0802 USDT |
32,439,267.9200 |
0.0813 USDT |
0.0783 USDT |
0.0792 USDT |
0.0788 USDT |
| 2025-03-28 |
0.0790 USDT |
22,258,566.2000 |
0.0800 USDT |
0.0782 USDT |
0.0790 USDT |
0.0795 USDT |
| 2025-03-27 |
0.0800 USDT |
31,633,505.7871 |
0.0762 USDT |
0.0762 USDT |
0.0781 USDT |
0.0806 USDT |
| 2025-03-26 |
0.0767 USDT |
10,285,654.2361 |
0.0788 USDT |
0.0756 USDT |
0.0765 USDT |
0.0764 USDT |
| 2025-03-25 |
0.0823 USDT |
38,073,403.2300 |
0.0824 USDT |
0.0737 USDT |
0.0796 USDT |
0.0794 USDT |
| 2025-03-24 |
0.0742 USDT |
104,504,010.5500 |
0.0735 USDT |
0.0720 USDT |
0.0744 USDT |
0.0787 USDT |
| 2025-03-23 |
0.0651 USDT |
97,654,566.6900 |
0.0652 USDT |
0.0618 USDT |
0.0630 USDT |
0.0698 USDT |
| 2025-03-22 |
0.0632 USDT |
96,075,241.8257 |
0.0653 USDT |
0.0612 USDT |
0.0629 USDT |
0.0648 USDT |
| 2025-03-21 |
0.0715 USDT |
155,657,759.6868 |
0.0871 USDT |
0.0651 USDT |
0.0662 USDT |
0.0658 USDT |
| 2025-03-20 |
0.0967 USDT |
64,079,392.5100 |
0.0954 USDT |
0.0943 USDT |
0.0953 USDT |
0.0965 USDT |
| 2025-03-19 |
0.0889 USDT |
53,766,447.2921 |
0.0853 USDT |
0.0837 USDT |
0.0846 USDT |
0.0946 USDT |
| 2025-03-18 |
0.0855 USDT |
60,639,484.1243 |
0.0855 USDT |
0.0831 USDT |
0.0847 USDT |
0.0868 USDT |
| 2025-03-17 |
0.0910 USDT |
50,558,211.0303 |
0.0859 USDT |
0.0799 USDT |
0.0835 USDT |
0.0863 USDT |
| 2025-03-16 |
0.0812 USDT |
17,534,981.8300 |
0.0813 USDT |
0.0799 USDT |
0.0803 USDT |
0.0806 USDT |
| 2025-03-15 |
0.0819 USDT |
26,642,492.6200 |
0.0832 USDT |
0.0804 USDT |
0.0817 USDT |
0.0831 USDT |
| 2025-03-14 |
0.0869 USDT |
60,826,901.9343 |
0.0877 USDT |
0.0799 USDT |
0.0825 USDT |
0.0822 USDT |
| 2025-03-13 |
0.0877 USDT |
2,533,045.5000 |
0.0874 USDT |
0.0870 USDT |
0.0878 USDT |
0.0883 USDT |
| 2025-03-12 |
0.0841 USDT |
4,864,763.8900 |
0.0833 USDT |
0.0833 USDT |
0.0841 USDT |
0.0848 USDT |
| 2025-03-11 |
0.0755 USDT |
113,658.3900 |
0.0742 USDT |
0.0736 USDT |
0.0748 USDT |
0.0760 USDT |
| 2025-03-10 |
0.0720 USDT |
101,472.1900 |
0.0717 USDT |
0.0712 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-03-09 |
0.0719 USDT |
247,216.3200 |
0.0713 USDT |
0.0704 USDT |
0.0715 USDT |
0.0710 USDT |
| 2025-03-08 |
0.0718 USDT |
394,027.4160 |
0.0720 USDT |
0.0693 USDT |
0.0705 USDT |
0.0723 USDT |
| 2025-03-07 |
0.0751 USDT |
915,004.1560 |
0.0737 USDT |
0.0714 USDT |
0.0748 USDT |
0.0765 USDT |
| 2025-03-06 |
0.0743 USDT |
3,198,065.9558 |
0.0718 USDT |
0.0598 USDT |
0.0680 USDT |
0.0663 USDT |
| 2025-03-05 |
0.0726 USDT |
405,021.4100 |
0.0750 USDT |
0.0715 USDT |
0.0721 USDT |
0.0721 USDT |
| 2025-03-04 |
0.0738 USDT |
589,017.7800 |
0.0732 USDT |
0.0721 USDT |
0.0736 USDT |
0.0741 USDT |
| 2025-03-03 |
0.0765 USDT |
468,608.8600 |
0.0784 USDT |
0.0753 USDT |
0.0763 USDT |
0.0761 USDT |
| 2025-03-02 |
0.0760 USDT |
423,590.2700 |
0.0760 USDT |
0.0738 USDT |
0.0743 USDT |
0.0779 USDT |
| 2025-03-01 |
0.0755 USDT |
440,753.4623 |
0.0761 USDT |
0.0739 USDT |
0.0747 USDT |
0.0759 USDT |
| 2025-02-28 |
0.0746 USDT |
510,292.1434 |
0.0765 USDT |
0.0723 USDT |
0.0731 USDT |
0.0752 USDT |
| 2025-02-27 |
0.0808 USDT |
431,633.0900 |
0.0821 USDT |
0.0754 USDT |
0.0773 USDT |
0.0775 USDT |
| 2025-02-26 |
0.0818 USDT |
253,123.5400 |
0.0790 USDT |
0.0784 USDT |
0.0792 USDT |
0.0829 USDT |
| 2025-02-25 |
0.0769 USDT |
964,291.3100 |
0.0741 USDT |
0.0740 USDT |
0.0755 USDT |
0.0788 USDT |
| 2025-02-24 |
0.0765 USDT |
415,870.4900 |
0.0786 USDT |
0.0749 USDT |
0.0755 USDT |
0.0753 USDT |
| 2025-02-23 |
0.0757 USDT |
400,611.7537 |
0.0760 USDT |
0.0743 USDT |
0.0751 USDT |
0.0769 USDT |
| 2025-02-22 |
0.0762 USDT |
548,221.5500 |
0.0766 USDT |
0.0751 USDT |
0.0757 USDT |
0.0760 USDT |
| 2025-02-21 |
0.0751 USDT |
431,339.2200 |
0.0751 USDT |
0.0728 USDT |
0.0742 USDT |
0.0736 USDT |
| 2025-02-20 |
0.0778 USDT |
354,531.4200 |
0.0813 USDT |
0.0740 USDT |
0.0745 USDT |
0.0745 USDT |
| 2025-02-19 |
0.0830 USDT |
465,544.1800 |
0.0849 USDT |
0.0810 USDT |
0.0813 USDT |
0.0811 USDT |
| 2025-02-18 |
0.0893 USDT |
810,469.9000 |
0.0900 USDT |
0.0813 USDT |
0.0854 USDT |
0.0850 USDT |
| 2025-02-17 |
0.0902 USDT |
355,479.6100 |
0.0887 USDT |
0.0882 USDT |
0.0887 USDT |
0.0912 USDT |
| 2025-02-16 |
0.0872 USDT |
326,361.6700 |
0.0881 USDT |
0.0855 USDT |
0.0860 USDT |
0.0881 USDT |
| 2025-02-15 |
0.0890 USDT |
328,877.6500 |
0.0894 USDT |
0.0875 USDT |
0.0881 USDT |
0.0876 USDT |
| 2025-02-14 |
0.0837 USDT |
260,816.6300 |
0.0818 USDT |
0.0818 USDT |
0.0833 USDT |
0.0861 USDT |
| 2025-02-13 |
0.0803 USDT |
772,628.8947 |
0.0753 USDT |
0.0739 USDT |
0.0746 USDT |
0.0818 USDT |
| 2025-02-12 |
0.0749 USDT |
313,665.2165 |
0.0763 USDT |
0.0726 USDT |
0.0741 USDT |
0.0733 USDT |
| 2025-02-11 |
0.0770 USDT |
307,044.2105 |
0.0751 USDT |
0.0751 USDT |
0.0758 USDT |
0.0766 USDT |
| 2025-02-10 |
0.0742 USDT |
376,633.3931 |
0.0745 USDT |
0.0720 USDT |
0.0726 USDT |
0.0757 USDT |
| 2025-02-09 |
0.0769 USDT |
398,368.7152 |
0.0787 USDT |
0.0721 USDT |
0.0728 USDT |
0.0723 USDT |