Identifier on Huobi: fbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.4265 USDT |
17,120,238.8232 |
0.4358 USDT |
0.4151 USDT |
0.4222 USDT |
0.4337 USDT |
| 2025-12-03 |
0.4305 USDT |
16,870,556.0039 |
0.4388 USDT |
0.4247 USDT |
0.4272 USDT |
0.4267 USDT |
| 2025-12-02 |
0.4197 USDT |
8,371,059.3201 |
0.4257 USDT |
0.4155 USDT |
0.4177 USDT |
0.4176 USDT |
| 2025-12-01 |
0.4156 USDT |
29,940,566.3430 |
0.4076 USDT |
0.4053 USDT |
0.4091 USDT |
0.4257 USDT |
| 2025-11-30 |
0.4226 USDT |
18,226,535.9670 |
0.4257 USDT |
0.4133 USDT |
0.4157 USDT |
0.4207 USDT |
| 2025-11-29 |
0.4208 USDT |
13,080,666.8158 |
0.4277 USDT |
0.4136 USDT |
0.4162 USDT |
0.4257 USDT |
| 2025-11-28 |
0.4164 USDT |
23,250,775.7281 |
0.4250 USDT |
0.4100 USDT |
0.4121 USDT |
0.4146 USDT |
| 2025-11-27 |
0.4182 USDT |
22,479,359.1413 |
0.4278 USDT |
0.4107 USDT |
0.4142 USDT |
0.4227 USDT |
| 2025-11-26 |
0.4198 USDT |
15,995,271.0488 |
0.4257 USDT |
0.4108 USDT |
0.4162 USDT |
0.4146 USDT |
| 2025-11-25 |
0.4267 USDT |
8,192,194.2663 |
0.4149 USDT |
0.4094 USDT |
0.4128 USDT |
0.4279 USDT |
| 2025-11-24 |
0.4050 USDT |
1,958,759.6023 |
0.4067 USDT |
0.4012 USDT |
0.4045 USDT |
0.4047 USDT |
| 2025-11-23 |
0.4075 USDT |
1,296,971.9837 |
0.4025 USDT |
0.4021 USDT |
0.4078 USDT |
0.4071 USDT |
| 2025-11-22 |
0.3881 USDT |
6,095,937.4037 |
0.3949 USDT |
0.3335 USDT |
0.3735 USDT |
0.4025 USDT |
| 2025-11-21 |
0.3943 USDT |
22,773,196.3832 |
0.4019 USDT |
0.3699 USDT |
0.3921 USDT |
0.3895 USDT |
| 2025-11-20 |
0.3987 USDT |
13,288,829.3103 |
0.4013 USDT |
0.3943 USDT |
0.3960 USDT |
0.3977 USDT |
| 2025-11-19 |
0.4012 USDT |
9,378,114.0240 |
0.4027 USDT |
0.3915 USDT |
0.4008 USDT |
0.4010 USDT |
| 2025-11-18 |
0.3994 USDT |
9,046,984.7329 |
0.4040 USDT |
0.3922 USDT |
0.3988 USDT |
0.3991 USDT |
| 2025-11-17 |
0.4012 USDT |
3,539,607.6433 |
0.4020 USDT |
0.3986 USDT |
0.3995 USDT |
0.3992 USDT |
| 2025-11-16 |
0.4023 USDT |
4,016,346.6634 |
0.4040 USDT |
0.3989 USDT |
0.4020 USDT |
0.4020 USDT |
| 2025-11-15 |
0.4023 USDT |
3,472,455.1227 |
0.4020 USDT |
0.3983 USDT |
0.4015 USDT |
0.4010 USDT |
| 2025-11-14 |
0.4056 USDT |
4,712,570.8381 |
0.4085 USDT |
0.4017 USDT |
0.4036 USDT |
0.4023 USDT |
| 2025-11-13 |
0.4020 USDT |
12,974,006.0085 |
0.4020 USDT |
0.3972 USDT |
0.3991 USDT |
0.4085 USDT |
| 2025-11-12 |
0.4037 USDT |
6,076,640.8609 |
0.4130 USDT |
0.3900 USDT |
0.4006 USDT |
0.4009 USDT |
| 2025-11-11 |
0.4078 USDT |
4,227,410.5252 |
0.4140 USDT |
0.4001 USDT |
0.4022 USDT |
0.4088 USDT |
| 2025-11-10 |
0.4212 USDT |
2,602,612.0582 |
0.4237 USDT |
0.4117 USDT |
0.4128 USDT |
0.4120 USDT |
| 2025-11-09 |
0.4159 USDT |
337.1063 |
0.4159 USDT |
0.4158 USDT |
0.4159 USDT |
0.4159 USDT |
| 2025-11-08 |
0.4111 USDT |
4,135,942.6409 |
0.4158 USDT |
0.4040 USDT |
0.4059 USDT |
0.4159 USDT |
| 2025-11-07 |
0.4063 USDT |
9,010,563.8410 |
0.4073 USDT |
0.4026 USDT |
0.4039 USDT |
0.4143 USDT |
| 2025-11-06 |
0.4136 USDT |
1,538,839.8695 |
0.4151 USDT |
0.4058 USDT |
0.4079 USDT |
0.4075 USDT |
| 2025-11-05 |
0.4045 USDT |
149,594.9485 |
0.4062 USDT |
0.4031 USDT |
0.4065 USDT |
0.4040 USDT |
| 2025-11-04 |
0.4104 USDT |
10,691,975.0413 |
0.4249 USDT |
0.3944 USDT |
0.4024 USDT |
0.4063 USDT |
| 2025-11-03 |
0.4224 USDT |
3,517,110.1169 |
0.4299 USDT |
0.4130 USDT |
0.4176 USDT |
0.4175 USDT |
| 2025-11-02 |
0.4212 USDT |
1,328,102.4383 |
0.4267 USDT |
0.4188 USDT |
0.4212 USDT |
0.4191 USDT |
| 2025-11-01 |
0.4226 USDT |
623,385.3993 |
0.4248 USDT |
0.4213 USDT |
0.4222 USDT |
0.4220 USDT |
| 2025-10-31 |
0.4237 USDT |
1,356,156.6765 |
0.4319 USDT |
0.4131 USDT |
0.4140 USDT |
0.4138 USDT |
| 2025-10-30 |
0.4245 USDT |
3,290,555.9968 |
0.4380 USDT |
0.4167 USDT |
0.4234 USDT |
0.4224 USDT |
| 2025-10-29 |
0.4254 USDT |
861,924.5300 |
0.4240 USDT |
0.4221 USDT |
0.4247 USDT |
0.4291 USDT |
| 2025-10-28 |
0.4206 USDT |
912,279.8235 |
0.4215 USDT |
0.4168 USDT |
0.4177 USDT |
0.4168 USDT |
| 2025-10-27 |
0.4228 USDT |
5,582,086.4708 |
0.4230 USDT |
0.4189 USDT |
0.4210 USDT |
0.4215 USDT |
| 2025-10-26 |
0.4214 USDT |
3,631,475.7398 |
0.4239 USDT |
0.4100 USDT |
0.4125 USDT |
0.4250 USDT |
| 2025-10-25 |
0.4171 USDT |
1,454,224.9107 |
0.4337 USDT |
0.3969 USDT |
0.4109 USDT |
0.4288 USDT |
| 2025-10-24 |
0.4245 USDT |
2,188,833.8785 |
0.4315 USDT |
0.4203 USDT |
0.4210 USDT |
0.4223 USDT |
| 2025-10-23 |
0.4291 USDT |
1,325,127.4867 |
0.4284 USDT |
0.4241 USDT |
0.4285 USDT |
0.4292 USDT |
| 2025-10-22 |
0.4230 USDT |
1,286,171.0315 |
0.4268 USDT |
0.4213 USDT |
0.4219 USDT |
0.4219 USDT |
| 2025-10-21 |
0.4277 USDT |
12,589,241.4453 |
0.4355 USDT |
0.4090 USDT |
0.4126 USDT |
0.4264 USDT |
| 2025-10-20 |
0.4321 USDT |
7,781,191.8245 |
0.4310 USDT |
0.4244 USDT |
0.4300 USDT |
0.4300 USDT |
| 2025-10-19 |
0.4316 USDT |
4,389,884.5543 |
0.4354 USDT |
0.4232 USDT |
0.4247 USDT |
0.4386 USDT |
| 2025-10-18 |
0.4288 USDT |
3,459,102.0763 |
0.4266 USDT |
0.4187 USDT |
0.4235 USDT |
0.4296 USDT |
| 2025-10-17 |
0.4478 USDT |
5,076,887.9089 |
0.4592 USDT |
0.4330 USDT |
0.4400 USDT |
0.4396 USDT |
| 2025-10-16 |
0.4574 USDT |
8,428,256.0423 |
0.4620 USDT |
0.4390 USDT |
0.4451 USDT |
0.4536 USDT |