Identifier on Huobi: fct2usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.0570 USDT |
261,226.1300 |
0.0568 USDT |
0.0558 USDT |
0.0566 USDT |
0.0558 USDT |
| 2024-04-27 |
0.0555 USDT |
406,309.7300 |
0.0562 USDT |
0.0546 USDT |
0.0553 USDT |
0.0554 USDT |
| 2024-04-26 |
0.0564 USDT |
473,988.0200 |
0.0574 USDT |
0.0558 USDT |
0.0564 USDT |
0.0566 USDT |
| 2024-04-25 |
0.0563 USDT |
594,761.5300 |
0.0575 USDT |
0.0549 USDT |
0.0557 USDT |
0.0570 USDT |
| 2024-04-24 |
0.0591 USDT |
587,763.7900 |
0.0588 USDT |
0.0571 USDT |
0.0582 USDT |
0.0573 USDT |
| 2024-04-23 |
0.0588 USDT |
401,632.4700 |
0.0590 USDT |
0.0583 USDT |
0.0590 USDT |
0.0587 USDT |
| 2024-04-22 |
0.0583 USDT |
550,990.2600 |
0.0581 USDT |
0.0566 USDT |
0.0575 USDT |
0.0588 USDT |
| 2024-04-21 |
0.0591 USDT |
667,470.4100 |
0.0579 USDT |
0.0570 USDT |
0.0580 USDT |
0.0580 USDT |
| 2024-04-20 |
0.0558 USDT |
472,946.1000 |
0.0542 USDT |
0.0539 USDT |
0.0549 USDT |
0.0578 USDT |
| 2024-04-19 |
0.0539 USDT |
577,733.5300 |
0.0542 USDT |
0.0510 USDT |
0.0525 USDT |
0.0543 USDT |
| 2024-04-18 |
0.0532 USDT |
652,509.1600 |
0.0522 USDT |
0.0517 USDT |
0.0525 USDT |
0.0542 USDT |
| 2024-04-17 |
0.0545 USDT |
383,626.9100 |
0.0541 USDT |
0.0525 USDT |
0.0529 USDT |
0.0525 USDT |
| 2024-04-16 |
0.0533 USDT |
469,388.9600 |
0.0544 USDT |
0.0525 USDT |
0.0532 USDT |
0.0534 USDT |
| 2024-04-15 |
0.0571 USDT |
469,187.5900 |
0.0567 USDT |
0.0558 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-04-14 |
0.0558 USDT |
697,264.3000 |
0.0546 USDT |
0.0538 USDT |
0.0550 USDT |
0.0542 USDT |
| 2024-04-13 |
0.0598 USDT |
453,396.8300 |
0.0630 USDT |
0.0579 USDT |
0.0588 USDT |
0.0602 USDT |
| 2024-04-12 |
0.0698 USDT |
441,440.9700 |
0.0675 USDT |
0.0668 USDT |
0.0688 USDT |
0.0668 USDT |
| 2024-04-11 |
0.0666 USDT |
490,792.4700 |
0.0674 USDT |
0.0648 USDT |
0.0663 USDT |
0.0671 USDT |
| 2024-04-10 |
0.0679 USDT |
547,673.1858 |
0.0663 USDT |
0.0653 USDT |
0.0668 USDT |
0.0668 USDT |
| 2024-04-09 |
0.0675 USDT |
505,537.3000 |
0.0680 USDT |
0.0653 USDT |
0.0659 USDT |
0.0658 USDT |
| 2024-04-08 |
0.0652 USDT |
327,062.7400 |
0.0658 USDT |
0.0629 USDT |
0.0636 USDT |
0.0670 USDT |
| 2024-04-07 |
0.0661 USDT |
387,175.5364 |
0.0658 USDT |
0.0653 USDT |
0.0663 USDT |
0.0660 USDT |
| 2024-04-06 |
0.0650 USDT |
467,041.7200 |
0.0643 USDT |
0.0640 USDT |
0.0650 USDT |
0.0653 USDT |
| 2024-04-05 |
0.0650 USDT |
597,735.3300 |
0.0658 USDT |
0.0634 USDT |
0.0639 USDT |
0.0648 USDT |
| 2024-04-04 |
0.0638 USDT |
201,566.5100 |
0.0634 USDT |
0.0611 USDT |
0.0620 USDT |
0.0643 USDT |
| 2024-04-03 |
0.0631 USDT |
60,878.1000 |
0.0629 USDT |
0.0606 USDT |
0.0620 USDT |
0.0634 USDT |
| 2024-04-02 |
0.0646 USDT |
51,236.8200 |
0.0688 USDT |
0.0620 USDT |
0.0629 USDT |
0.0647 USDT |
| 2024-04-01 |
0.0705 USDT |
44,505.3300 |
0.0747 USDT |
0.0668 USDT |
0.0683 USDT |
0.0683 USDT |
| 2024-03-31 |
0.0726 USDT |
41,685.1700 |
0.0720 USDT |
0.0704 USDT |
0.0720 USDT |
0.0720 USDT |
| 2024-03-30 |
0.0734 USDT |
24,911.1500 |
0.0741 USDT |
0.0720 USDT |
0.0730 USDT |
0.0730 USDT |
| 2024-03-29 |
0.0736 USDT |
68,813.9200 |
0.0758 USDT |
0.0720 USDT |
0.0736 USDT |
0.0730 USDT |
| 2024-03-28 |
0.0732 USDT |
42,702.2300 |
0.0730 USDT |
0.0704 USDT |
0.0720 USDT |
0.0747 USDT |
| 2024-03-27 |
0.0759 USDT |
127,815.5200 |
0.0770 USDT |
0.0714 USDT |
0.0730 USDT |
0.0736 USDT |
| 2024-03-26 |
0.0756 USDT |
63,220.1472 |
0.0723 USDT |
0.0723 USDT |
0.0740 USDT |
0.0758 USDT |
| 2024-03-25 |
0.0704 USDT |
4,559.3700 |
0.0698 USDT |
0.0691 USDT |
0.0691 USDT |
0.0718 USDT |
| 2024-03-24 |
0.0680 USDT |
44,593.5700 |
0.0671 USDT |
0.0647 USDT |
0.0666 USDT |
0.0691 USDT |
| 2024-03-23 |
0.0659 USDT |
4,527.9200 |
0.0651 USDT |
0.0651 USDT |
0.0656 USDT |
0.0671 USDT |
| 2024-03-22 |
0.0667 USDT |
10,241.9500 |
0.0686 USDT |
0.0647 USDT |
0.0647 USDT |
0.0651 USDT |
| 2024-03-21 |
0.0695 USDT |
43,886.9700 |
0.0661 USDT |
0.0661 USDT |
0.0676 USDT |
0.0697 USDT |
| 2024-03-20 |
0.0609 USDT |
63,873.0600 |
0.0600 USDT |
0.0585 USDT |
0.0596 USDT |
0.0623 USDT |
| 2024-03-19 |
0.0633 USDT |
92,565.1600 |
0.0659 USDT |
0.0600 USDT |
0.0600 USDT |
0.0627 USDT |
| 2024-03-18 |
0.0672 USDT |
522,484.4100 |
0.0697 USDT |
0.0648 USDT |
0.0652 USDT |
0.0658 USDT |
| 2024-03-17 |
0.0672 USDT |
284,498.8600 |
0.0676 USDT |
0.0642 USDT |
0.0646 USDT |
0.0692 USDT |
| 2024-03-16 |
0.0734 USDT |
491,954.2245 |
0.0768 USDT |
0.0676 USDT |
0.0681 USDT |
0.0676 USDT |
| 2024-03-15 |
0.0753 USDT |
405,688.1100 |
0.0815 USDT |
0.0712 USDT |
0.0739 USDT |
0.0754 USDT |
| 2024-03-14 |
0.0819 USDT |
405,987.3800 |
0.0840 USDT |
0.0781 USDT |
0.0791 USDT |
0.0803 USDT |
| 2024-03-13 |
0.0833 USDT |
237,907.4900 |
0.0836 USDT |
0.0815 USDT |
0.0825 USDT |
0.0825 USDT |
| 2024-03-12 |
0.0834 USDT |
429,545.5300 |
0.0829 USDT |
0.0791 USDT |
0.0803 USDT |
0.0809 USDT |
| 2024-03-11 |
0.0799 USDT |
358,891.5600 |
0.0784 USDT |
0.0745 USDT |
0.0762 USDT |
0.0821 USDT |
| 2024-03-10 |
0.0793 USDT |
233,116.4900 |
0.0797 USDT |
0.0785 USDT |
0.0785 USDT |
0.0785 USDT |