Identifier on Huobi: dfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0521 USDT |
1,874,766.0100 |
0.0521 USDT |
0.0517 USDT |
0.0523 USDT |
0.0522 USDT |
| 2025-05-03 |
0.0528 USDT |
901,373.5300 |
0.0535 USDT |
0.0526 USDT |
0.0528 USDT |
0.0530 USDT |
| 2025-05-02 |
0.0536 USDT |
2,404,135.0100 |
0.0544 USDT |
0.0529 USDT |
0.0534 USDT |
0.0531 USDT |
| 2025-05-01 |
0.0540 USDT |
5,848,068.5700 |
0.0541 USDT |
0.0531 USDT |
0.0535 USDT |
0.0540 USDT |
| 2025-04-30 |
0.0533 USDT |
1,728,345.6100 |
0.0523 USDT |
0.0521 USDT |
0.0529 USDT |
0.0543 USDT |
| 2025-04-29 |
0.0545 USDT |
3,609,569.8900 |
0.0566 USDT |
0.0533 USDT |
0.0541 USDT |
0.0544 USDT |
| 2025-04-28 |
0.0569 USDT |
5,174,155.1800 |
0.0563 USDT |
0.0556 USDT |
0.0566 USDT |
0.0568 USDT |
| 2025-04-27 |
0.0567 USDT |
3,927,462.7700 |
0.0589 USDT |
0.0559 USDT |
0.0565 USDT |
0.0569 USDT |
| 2025-04-26 |
0.0588 USDT |
4,755,095.9900 |
0.0592 USDT |
0.0572 USDT |
0.0581 USDT |
0.0581 USDT |
| 2025-04-25 |
0.0598 USDT |
6,001,300.0400 |
0.0593 USDT |
0.0583 USDT |
0.0590 USDT |
0.0601 USDT |
| 2025-04-24 |
0.0585 USDT |
8,487,072.2300 |
0.0590 USDT |
0.0570 USDT |
0.0578 USDT |
0.0596 USDT |
| 2025-04-23 |
0.0588 USDT |
12,002,839.4300 |
0.0577 USDT |
0.0577 USDT |
0.0584 USDT |
0.0593 USDT |
| 2025-04-22 |
0.0569 USDT |
6,686,998.9800 |
0.0567 USDT |
0.0550 USDT |
0.0557 USDT |
0.0558 USDT |
| 2025-04-21 |
0.0569 USDT |
6,968,097.6627 |
0.0560 USDT |
0.0560 USDT |
0.0566 USDT |
0.0566 USDT |
| 2025-04-20 |
0.0587 USDT |
1,274,158.2100 |
0.0579 USDT |
0.0572 USDT |
0.0575 USDT |
0.0581 USDT |
| 2025-04-19 |
0.0555 USDT |
421,310.2200 |
0.0547 USDT |
0.0547 USDT |
0.0555 USDT |
0.0554 USDT |
| 2025-04-18 |
0.0542 USDT |
368,334.9900 |
0.0537 USDT |
0.0530 USDT |
0.0536 USDT |
0.0550 USDT |
| 2025-04-17 |
0.0557 USDT |
400,822.1200 |
0.0555 USDT |
0.0552 USDT |
0.0556 USDT |
0.0558 USDT |
| 2025-04-16 |
0.0552 USDT |
5,415,726.7900 |
0.0541 USDT |
0.0539 USDT |
0.0547 USDT |
0.0555 USDT |
| 2025-04-15 |
0.0538 USDT |
4,075,892.7200 |
0.0533 USDT |
0.0520 USDT |
0.0527 USDT |
0.0546 USDT |
| 2025-04-14 |
0.0511 USDT |
25,215,210.3203 |
0.0547 USDT |
0.0405 USDT |
0.0529 USDT |
0.0528 USDT |
| 2025-04-13 |
0.0540 USDT |
646,802.2800 |
0.0542 USDT |
0.0537 USDT |
0.0539 USDT |
0.0540 USDT |
| 2025-04-12 |
0.0541 USDT |
938,699.4300 |
0.0542 USDT |
0.0536 USDT |
0.0539 USDT |
0.0541 USDT |
| 2025-04-11 |
0.0520 USDT |
9,259,664.0200 |
0.0515 USDT |
0.0515 USDT |
0.0520 USDT |
0.0522 USDT |
| 2025-04-10 |
0.0519 USDT |
118,202,686.1645 |
0.0569 USDT |
0.0509 USDT |
0.0513 USDT |
0.0513 USDT |
| 2025-04-09 |
0.0549 USDT |
66,069,603.2200 |
0.0537 USDT |
0.0533 USDT |
0.0540 USDT |
0.0566 USDT |
| 2025-04-08 |
0.0540 USDT |
31,720,003.8700 |
0.0536 USDT |
0.0528 USDT |
0.0537 USDT |
0.0541 USDT |
| 2025-04-07 |
0.0501 USDT |
114,359,922.1530 |
0.0502 USDT |
0.0467 USDT |
0.0496 USDT |
0.0525 USDT |
| 2025-04-06 |
0.0501 USDT |
79,000,789.4500 |
0.0501 USDT |
0.0493 USDT |
0.0501 USDT |
0.0499 USDT |
| 2025-04-05 |
0.0498 USDT |
140,728,793.9497 |
0.0494 USDT |
0.0477 USDT |
0.0487 USDT |
0.0500 USDT |
| 2025-04-04 |
0.0492 USDT |
7,213,160.6460 |
0.0497 USDT |
0.0487 USDT |
0.0492 USDT |
0.0492 USDT |
| 2025-04-03 |
0.0510 USDT |
63,473,872.3400 |
0.0488 USDT |
0.0486 USDT |
0.0500 USDT |
0.0508 USDT |
| 2025-04-02 |
0.0494 USDT |
179,474,877.0806 |
0.0498 USDT |
0.0454 USDT |
0.0479 USDT |
0.0489 USDT |
| 2025-04-01 |
0.0593 USDT |
179,976,126.0084 |
0.0738 USDT |
0.0496 USDT |
0.0518 USDT |
0.0513 USDT |
| 2025-03-31 |
0.0767 USDT |
35,185,847.4200 |
0.0781 USDT |
0.0731 USDT |
0.0744 USDT |
0.0738 USDT |
| 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 |