Identifier on Huobi: fartcoinusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.3329 USDT |
65,857,066.0501 |
0.3346 USDT |
0.3159 USDT |
0.3232 USDT |
0.3457 USDT |
| 2025-12-15 |
0.3523 USDT |
30,301,973.7979 |
0.3491 USDT |
0.3419 USDT |
0.3525 USDT |
0.3441 USDT |
| 2025-12-14 |
0.3603 USDT |
9,464,542.6738 |
0.3597 USDT |
0.3548 USDT |
0.3611 USDT |
0.3644 USDT |
| 2025-12-13 |
0.3720 USDT |
504,568.3184 |
0.3724 USDT |
0.3708 USDT |
0.3729 USDT |
0.3724 USDT |
| 2025-12-12 |
0.3598 USDT |
4,616,569.4952 |
0.3635 USDT |
0.3557 USDT |
0.3619 USDT |
0.3617 USDT |
| 2025-12-11 |
0.3499 USDT |
99,982,301.1852 |
0.3428 USDT |
0.3357 USDT |
0.3446 USDT |
0.3632 USDT |
| 2025-12-10 |
0.3665 USDT |
44,704,661.9619 |
0.3685 USDT |
0.3567 USDT |
0.3620 USDT |
0.3683 USDT |
| 2025-12-09 |
0.3708 USDT |
24,968,486.2925 |
0.3818 USDT |
0.3610 USDT |
0.3697 USDT |
0.3748 USDT |
| 2025-12-08 |
0.3877 USDT |
6,872,831.1199 |
0.3705 USDT |
0.3680 USDT |
0.3850 USDT |
0.3997 USDT |
| 2025-12-07 |
0.3801 USDT |
57,901,126.0358 |
0.3770 USDT |
0.3503 USDT |
0.3630 USDT |
0.3704 USDT |
| 2025-12-06 |
0.3822 USDT |
40,842,208.6019 |
0.3740 USDT |
0.3672 USDT |
0.3767 USDT |
0.3700 USDT |
| 2025-12-05 |
0.3604 USDT |
88,283,396.9772 |
0.3801 USDT |
0.3361 USDT |
0.3469 USDT |
0.3767 USDT |
| 2025-12-04 |
0.3694 USDT |
83,392,581.2753 |
0.3482 USDT |
0.3420 USDT |
0.3587 USDT |
0.3768 USDT |
| 2025-12-03 |
0.3453 USDT |
82,588,591.2020 |
0.3528 USDT |
0.3147 USDT |
0.3268 USDT |
0.3235 USDT |
| 2025-12-02 |
0.3232 USDT |
38,233,711.0102 |
0.3199 USDT |
0.3152 USDT |
0.3241 USDT |
0.3234 USDT |
| 2025-12-01 |
0.2937 USDT |
187,781,600.9758 |
0.2632 USDT |
0.2593 USDT |
0.2672 USDT |
0.3199 USDT |
| 2025-11-30 |
0.3258 USDT |
76,504,636.6039 |
0.3201 USDT |
0.3130 USDT |
0.3199 USDT |
0.3228 USDT |
| 2025-11-29 |
0.3276 USDT |
58,383,366.3978 |
0.3436 USDT |
0.3113 USDT |
0.3202 USDT |
0.3160 USDT |
| 2025-11-28 |
0.3410 USDT |
93,720,867.5557 |
0.3424 USDT |
0.3231 USDT |
0.3352 USDT |
0.3390 USDT |
| 2025-11-27 |
0.3406 USDT |
107,498,201.9174 |
0.3522 USDT |
0.3156 USDT |
0.3313 USDT |
0.3294 USDT |
| 2025-11-26 |
0.2967 USDT |
84,966,998.4670 |
0.3004 USDT |
0.2789 USDT |
0.2902 USDT |
0.2874 USDT |
| 2025-11-25 |
0.2755 USDT |
58,592,621.6112 |
0.2828 USDT |
0.2695 USDT |
0.2749 USDT |
0.2744 USDT |
| 2025-11-24 |
0.2339 USDT |
30,517,010.4512 |
0.2239 USDT |
0.2166 USDT |
0.2275 USDT |
0.2489 USDT |
| 2025-11-23 |
0.2122 USDT |
4,825,807.9555 |
0.2101 USDT |
0.2092 USDT |
0.2157 USDT |
0.2155 USDT |
| 2025-11-22 |
0.2027 USDT |
75,066,486.9002 |
0.2227 USDT |
0.1794 USDT |
0.1863 USDT |
0.2098 USDT |
| 2025-11-21 |
0.2397 USDT |
234,630,197.1009 |
0.2687 USDT |
0.2097 USDT |
0.2186 USDT |
0.2122 USDT |
| 2025-11-20 |
0.2819 USDT |
127,686,435.6432 |
0.2688 USDT |
0.2577 USDT |
0.2683 USDT |
0.2731 USDT |
| 2025-11-19 |
0.2516 USDT |
81,143,981.2074 |
0.2572 USDT |
0.2417 USDT |
0.2479 USDT |
0.2475 USDT |
| 2025-11-18 |
0.2494 USDT |
85,426,810.1488 |
0.2415 USDT |
0.2347 USDT |
0.2423 USDT |
0.2581 USDT |
| 2025-11-17 |
0.2458 USDT |
33,577,065.2685 |
0.2438 USDT |
0.2382 USDT |
0.2466 USDT |
0.2459 USDT |
| 2025-11-16 |
0.2447 USDT |
32,012,378.0545 |
0.2435 USDT |
0.2354 USDT |
0.2424 USDT |
0.2413 USDT |
| 2025-11-15 |
0.2483 USDT |
31,832,168.2811 |
0.2339 USDT |
0.2339 USDT |
0.2458 USDT |
0.2528 USDT |
| 2025-11-14 |
0.2587 USDT |
43,921,065.5551 |
0.2656 USDT |
0.2429 USDT |
0.2537 USDT |
0.2523 USDT |
| 2025-11-13 |
0.2724 USDT |
143,502,760.3027 |
0.2813 USDT |
0.2516 USDT |
0.2573 USDT |
0.2655 USDT |
| 2025-11-12 |
0.2933 USDT |
63,082,411.6688 |
0.2924 USDT |
0.2722 USDT |
0.2770 USDT |
0.2743 USDT |
| 2025-11-11 |
0.3141 USDT |
53,307,755.9786 |
0.3406 USDT |
0.2955 USDT |
0.3018 USDT |
0.3015 USDT |
| 2025-11-10 |
0.3345 USDT |
24,825,014.8236 |
0.3224 USDT |
0.3171 USDT |
0.3410 USDT |
0.3406 USDT |
| 2025-11-09 |
0.3151 USDT |
42,031,612.1409 |
0.2965 USDT |
0.2955 USDT |
0.3009 USDT |
0.3225 USDT |
| 2025-11-08 |
0.2901 USDT |
45,397,752.6562 |
0.2993 USDT |
0.2754 USDT |
0.2835 USDT |
0.2950 USDT |
| 2025-11-07 |
0.2733 USDT |
106,670,869.4005 |
0.2595 USDT |
0.2584 USDT |
0.2651 USDT |
0.3126 USDT |
| 2025-11-06 |
0.2693 USDT |
12,471,066.6944 |
0.2724 USDT |
0.2639 USDT |
0.2699 USDT |
0.2716 USDT |
| 2025-11-05 |
0.2653 USDT |
104,345,047.6474 |
0.2529 USDT |
0.2476 USDT |
0.2535 USDT |
0.2724 USDT |
| 2025-11-04 |
0.2503 USDT |
181,282,175.4000 |
0.2642 USDT |
0.2356 USDT |
0.2448 USDT |
0.2570 USDT |
| 2025-11-03 |
0.3107 USDT |
48,959,377.1094 |
0.3386 USDT |
0.2990 USDT |
0.3067 USDT |
0.3057 USDT |
| 2025-11-02 |
0.3346 USDT |
10,935,267.5627 |
0.3393 USDT |
0.3316 USDT |
0.3341 USDT |
0.3337 USDT |
| 2025-11-01 |
0.3219 USDT |
7,235,271.1569 |
0.3200 USDT |
0.3153 USDT |
0.3212 USDT |
0.3227 USDT |
| 2025-10-31 |
0.3350 USDT |
13,293,457.2520 |
0.3338 USDT |
0.3278 USDT |
0.3307 USDT |
0.3295 USDT |
| 2025-10-30 |
0.3756 USDT |
38,511,044.4413 |
0.4004 USDT |
0.3574 USDT |
0.3678 USDT |
0.3619 USDT |
| 2025-10-29 |
0.3661 USDT |
9,726,031.7096 |
0.3673 USDT |
0.3634 USDT |
0.3664 USDT |
0.3643 USDT |
| 2025-10-28 |
0.4028 USDT |
7,039,376.1550 |
0.4024 USDT |
0.3991 USDT |
0.4043 USDT |
0.4010 USDT |