Identifier on Huobi: fartcoinusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
1.2306 USDT |
6,570,626.8719 |
0.9789 USDT |
0.9786 USDT |
1.0261 USDT |
1.3839 USDT |
| 2025-01-01 |
0.9803 USDT |
5,609,902.6771 |
0.9342 USDT |
0.9020 USDT |
0.9312 USDT |
0.9657 USDT |
| 2024-12-31 |
0.8605 USDT |
2,416,034.3683 |
0.8811 USDT |
0.8260 USDT |
0.8480 USDT |
0.8473 USDT |
| 2024-12-30 |
0.8388 USDT |
5,116,941.9427 |
0.8644 USDT |
0.7900 USDT |
0.8124 USDT |
0.7940 USDT |
| 2024-12-29 |
0.9621 USDT |
4,314,714.2294 |
0.9843 USDT |
0.8916 USDT |
0.8994 USDT |
0.8976 USDT |
| 2024-12-28 |
0.8947 USDT |
6,450,888.9657 |
0.8760 USDT |
0.8300 USDT |
0.8716 USDT |
0.9482 USDT |
| 2024-12-27 |
0.9908 USDT |
3,032,591.3130 |
0.9790 USDT |
0.9455 USDT |
0.9801 USDT |
1.0359 USDT |
| 2024-12-26 |
1.0306 USDT |
5,041,587.0007 |
1.1884 USDT |
0.9045 USDT |
0.9441 USDT |
0.9391 USDT |
| 2024-12-25 |
1.1918 USDT |
6,363,688.6622 |
1.2140 USDT |
1.1091 USDT |
1.1554 USDT |
1.1479 USDT |
| 2024-12-24 |
0.9282 USDT |
11,344,458.0594 |
0.8007 USDT |
0.7203 USDT |
0.7468 USDT |
1.2115 USDT |
| 2024-12-23 |
0.6911 USDT |
1,725,395.6636 |
0.6966 USDT |
0.6567 USDT |
0.6991 USDT |
0.7194 USDT |
| 2024-12-22 |
0.7792 USDT |
3,964,144.5835 |
0.7985 USDT |
0.7187 USDT |
0.7719 USDT |
0.8055 USDT |
| 2024-12-21 |
0.8954 USDT |
7,125,193.0532 |
1.0529 USDT |
0.7810 USDT |
0.8377 USDT |
0.8699 USDT |
| 2024-12-20 |
1.1130 USDT |
7,108,501.5478 |
1.0949 USDT |
0.9100 USDT |
1.0232 USDT |
1.2057 USDT |
| 2024-12-19 |
0.9859 USDT |
9,982,768.1806 |
0.7994 USDT |
0.7012 USDT |
0.8019 USDT |
0.9205 USDT |
| 2024-12-18 |
0.8725 USDT |
8,982,045.3364 |
0.8162 USDT |
0.7344 USDT |
0.7898 USDT |
0.9114 USDT |
| 2024-12-17 |
0.7780 USDT |
5,697,923.1740 |
0.7851 USDT |
0.7001 USDT |
0.7567 USDT |
0.7862 USDT |
| 2024-12-16 |
0.8232 USDT |
7,570,349.9410 |
0.8191 USDT |
0.7438 USDT |
0.7783 USDT |
0.8285 USDT |
| 2024-12-15 |
0.6447 USDT |
11,030,995.8840 |
0.6491 USDT |
0.5604 USDT |
0.6098 USDT |
0.8292 USDT |
| 2024-12-14 |
0.6948 USDT |
7,217,688.0512 |
0.6952 USDT |
0.5920 USDT |
0.6370 USDT |
0.6326 USDT |
| 2024-12-13 |
0.6812 USDT |
13,354,281.7485 |
0.6090 USDT |
0.5800 USDT |
0.6445 USDT |
0.6996 USDT |
| 2024-12-12 |
0.5212 USDT |
7,735,060.9916 |
0.5369 USDT |
0.4840 USDT |
0.5080 USDT |
0.5604 USDT |
| 2024-12-11 |
0.4492 USDT |
14,213,958.9021 |
0.3789 USDT |
0.3775 USDT |
0.4065 USDT |
0.4747 USDT |
| 2024-12-10 |
0.3184 USDT |
24,117,546.6555 |
0.3377 USDT |
0.2652 USDT |
0.3097 USDT |
0.3882 USDT |
| 2024-12-09 |
0.3056 USDT |
12,525,423.3279 |
0.3101 USDT |
0.2770 USDT |
0.2888 USDT |
0.2797 USDT |
| 2024-12-08 |
0.2107 USDT |
26,572,774.4809 |
0.2019 USDT |
0.1929 USDT |
0.1985 USDT |
0.2682 USDT |
| 2024-12-07 |
0.2119 USDT |
14,823,244.9609 |
0.2235 USDT |
0.1913 USDT |
0.2024 USDT |
0.2014 USDT |
| 2024-12-06 |
0.2373 USDT |
21,467,266.1402 |
0.2051 USDT |
0.2006 USDT |
0.2258 USDT |
0.2215 USDT |
| 2024-12-05 |
0.1742 USDT |
23,263,916.4402 |
0.1676 USDT |
0.1513 USDT |
0.1609 USDT |
0.1972 USDT |
| 2024-12-04 |
0.2032 USDT |
20,134,154.9725 |
0.1853 USDT |
0.1765 USDT |
0.1896 USDT |
0.2205 USDT |
| 2024-12-03 |
0.1717 USDT |
30,253,520.4518 |
0.1946 USDT |
0.1457 USDT |
0.1612 USDT |
0.1497 USDT |
| 2024-12-02 |
0.1907 USDT |
32,376,588.7888 |
0.2144 USDT |
0.1600 USDT |
0.1704 USDT |
0.1904 USDT |
| 2024-12-01 |
0.2428 USDT |
22,695,940.6931 |
0.2664 USDT |
0.2122 USDT |
0.2342 USDT |
0.2247 USDT |
| 2024-11-30 |
0.3072 USDT |
14,964,052.2150 |
0.3502 USDT |
0.2766 USDT |
0.2875 USDT |
0.2817 USDT |
| 2024-11-29 |
0.3562 USDT |
10,483,220.0414 |
0.3346 USDT |
0.3252 USDT |
0.3349 USDT |
0.3725 USDT |
| 2024-11-28 |
0.3427 USDT |
14,047,056.3610 |
0.3618 USDT |
0.3203 USDT |
0.3295 USDT |
0.3258 USDT |
| 2024-11-27 |
0.3668 USDT |
20,761,218.2288 |
0.3419 USDT |
0.3210 USDT |
0.3339 USDT |
0.3627 USDT |
| 2024-11-26 |
0.3059 USDT |
24,394,582.6854 |
0.3069 USDT |
0.2692 USDT |
0.2928 USDT |
0.3531 USDT |
| 2024-11-25 |
0.3362 USDT |
23,943,256.3505 |
0.3771 USDT |
0.2800 USDT |
0.2998 USDT |
0.2948 USDT |
| 2024-11-24 |
0.3435 USDT |
14,686,991.8507 |
0.3101 USDT |
0.2902 USDT |
0.3215 USDT |
0.3172 USDT |
| 2024-11-23 |
0.3187 USDT |
20,699,337.7589 |
0.3233 USDT |
0.2825 USDT |
0.2899 USDT |
0.2881 USDT |
| 2024-11-22 |
0.3771 USDT |
18,496,446.4804 |
0.3975 USDT |
0.3400 USDT |
0.3635 USDT |
0.3597 USDT |
| 2024-11-21 |
0.3231 USDT |
13,378,519.4629 |
0.2977 USDT |
0.2580 USDT |
0.2967 USDT |
0.3777 USDT |
| 2024-11-20 |
0.2387 USDT |
28,341,316.5743 |
0.2718 USDT |
0.1919 USDT |
0.2344 USDT |
0.2141 USDT |
| 2024-11-19 |
0.3113 USDT |
14,129,666.5180 |
0.3248 USDT |
0.2540 USDT |
0.3048 USDT |
0.3289 USDT |
| 2024-11-18 |
0.3333 USDT |
22,387,414.1698 |
0.3455 USDT |
0.2796 USDT |
0.3000 USDT |
0.3648 USDT |
| 2024-11-17 |
0.3366 USDT |
12,421,880.2174 |
0.3079 USDT |
0.2870 USDT |
0.3175 USDT |
0.3558 USDT |
| 2024-11-16 |
0.2781 USDT |
16,039,689.0543 |
0.2467 USDT |
0.2350 USDT |
0.2578 USDT |
0.2827 USDT |
| 2024-11-15 |
0.2362 USDT |
28,737,798.3709 |
0.1892 USDT |
0.1743 USDT |
0.1950 USDT |
0.2748 USDT |
| 2024-11-14 |
0.2212 USDT |
25,574,758.5399 |
0.1855 USDT |
0.1695 USDT |
0.1892 USDT |
0.2275 USDT |