Identifier on Huobi: fct2usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0312 USDT |
6,503,920.2300 |
0.0322 USDT |
0.0305 USDT |
0.0307 USDT |
0.0307 USDT |
| 2025-05-18 |
0.0317 USDT |
9,733,545.2300 |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-05-17 |
0.0324 USDT |
74,694.1600 |
0.0326 USDT |
0.0310 USDT |
0.0316 USDT |
0.0318 USDT |
| 2025-05-16 |
0.0328 USDT |
5,876,561.1800 |
0.0321 USDT |
0.0321 USDT |
0.0326 USDT |
0.0328 USDT |
| 2025-05-15 |
0.0335 USDT |
11,457.9700 |
0.0334 USDT |
0.0332 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-05-14 |
0.0339 USDT |
15,129.9000 |
0.0338 USDT |
0.0338 USDT |
0.0341 USDT |
0.0341 USDT |
| 2025-05-13 |
0.0341 USDT |
53,288.2900 |
0.0336 USDT |
0.0332 USDT |
0.0334 USDT |
0.0332 USDT |
| 2025-05-12 |
0.0338 USDT |
9,000,013.9400 |
0.0346 USDT |
0.0329 USDT |
0.0337 USDT |
0.0340 USDT |
| 2025-05-11 |
0.0346 USDT |
38,457.1000 |
0.0348 USDT |
0.0341 USDT |
0.0344 USDT |
0.0341 USDT |
| 2025-05-10 |
0.0338 USDT |
5,695,426.7300 |
0.0336 USDT |
0.0334 USDT |
0.0337 USDT |
0.0339 USDT |
| 2025-05-09 |
0.0335 USDT |
9,334,253.3000 |
0.0324 USDT |
0.0324 USDT |
0.0328 USDT |
0.0337 USDT |
| 2025-05-08 |
0.0314 USDT |
6,319,429.8200 |
0.0309 USDT |
0.0306 USDT |
0.0307 USDT |
0.0324 USDT |
| 2025-05-07 |
0.0304 USDT |
36,321.7200 |
0.0301 USDT |
0.0301 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-05-06 |
0.0304 USDT |
6,669,077.4400 |
0.0315 USDT |
0.0301 USDT |
0.0303 USDT |
0.0301 USDT |
| 2025-05-05 |
0.0312 USDT |
9,689,127.2600 |
0.0314 USDT |
0.0312 USDT |
0.0315 USDT |
0.0316 USDT |
| 2025-05-04 |
0.0319 USDT |
24,468.2400 |
0.0324 USDT |
0.0315 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-05-03 |
0.0329 USDT |
45,133.7900 |
0.0324 USDT |
0.0324 USDT |
0.0329 USDT |
0.0329 USDT |
| 2025-05-02 |
0.0328 USDT |
6,419,047.8100 |
0.0334 USDT |
0.0327 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-05-01 |
0.0330 USDT |
9,349,007.1100 |
0.0326 USDT |
0.0324 USDT |
0.0327 USDT |
0.0335 USDT |
| 2025-04-30 |
0.0329 USDT |
6,178,848.5500 |
0.0327 USDT |
0.0319 USDT |
0.0322 USDT |
0.0327 USDT |
| 2025-04-29 |
0.0332 USDT |
8,713,833.6200 |
0.0329 USDT |
0.0327 USDT |
0.0331 USDT |
0.0327 USDT |
| 2025-04-28 |
0.0330 USDT |
14,820,636.3500 |
0.0335 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-04-27 |
0.0327 USDT |
21,817,556.0800 |
0.0324 USDT |
0.0324 USDT |
0.0327 USDT |
0.0335 USDT |
| 2025-04-26 |
0.0329 USDT |
10,323.8400 |
0.0329 USDT |
0.0326 USDT |
0.0330 USDT |
0.0332 USDT |
| 2025-04-25 |
0.0326 USDT |
15,976.1100 |
0.0326 USDT |
0.0324 USDT |
0.0326 USDT |
0.0327 USDT |
| 2025-04-24 |
0.0333 USDT |
51,489.0545 |
0.0330 USDT |
0.0327 USDT |
0.0330 USDT |
0.0327 USDT |
| 2025-04-23 |
0.0332 USDT |
36,814.4100 |
0.0335 USDT |
0.0327 USDT |
0.0330 USDT |
0.0331 USDT |
| 2025-04-22 |
0.0326 USDT |
12,729,853.1400 |
0.0319 USDT |
0.0318 USDT |
0.0321 USDT |
0.0326 USDT |
| 2025-04-21 |
0.0316 USDT |
12,772,917.3400 |
0.0313 USDT |
0.0313 USDT |
0.0316 USDT |
0.0316 USDT |
| 2025-04-20 |
0.0314 USDT |
6,553,516.1000 |
0.0328 USDT |
0.0310 USDT |
0.0313 USDT |
0.0313 USDT |
| 2025-04-19 |
0.0327 USDT |
12,367,122.1000 |
0.0321 USDT |
0.0321 USDT |
0.0326 USDT |
0.0327 USDT |
| 2025-04-18 |
0.0320 USDT |
22,384,970.3400 |
0.0336 USDT |
0.0318 USDT |
0.0321 USDT |
0.0322 USDT |
| 2025-04-17 |
0.0340 USDT |
106,959,241.9185 |
0.0361 USDT |
0.0330 USDT |
0.0334 USDT |
0.0334 USDT |
| 2025-04-16 |
0.0308 USDT |
12,914,966.1800 |
0.0301 USDT |
0.0298 USDT |
0.0303 USDT |
0.0334 USDT |
| 2025-04-15 |
0.0300 USDT |
10,903,033.8400 |
0.0289 USDT |
0.0286 USDT |
0.0292 USDT |
0.0295 USDT |
| 2025-04-14 |
0.0283 USDT |
5,917,896.6100 |
0.0285 USDT |
0.0278 USDT |
0.0281 USDT |
0.0278 USDT |
| 2025-04-13 |
0.0297 USDT |
9,623,402.8900 |
0.0296 USDT |
0.0286 USDT |
0.0287 USDT |
0.0287 USDT |
| 2025-04-12 |
0.0296 USDT |
14,301,455.8700 |
0.0293 USDT |
0.0281 USDT |
0.0285 USDT |
0.0293 USDT |
| 2025-04-11 |
0.0288 USDT |
13,980,106.6100 |
0.0292 USDT |
0.0283 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-04-10 |
0.0293 USDT |
17,032,343.4900 |
0.0286 USDT |
0.0285 USDT |
0.0289 USDT |
0.0289 USDT |
| 2025-04-09 |
0.0269 USDT |
231,403.3900 |
0.0270 USDT |
0.0260 USDT |
0.0265 USDT |
0.0272 USDT |
| 2025-04-08 |
0.0272 USDT |
20,199,874.9900 |
0.0264 USDT |
0.0263 USDT |
0.0272 USDT |
0.0272 USDT |
| 2025-04-07 |
0.0256 USDT |
17,137,934.6700 |
0.0251 USDT |
0.0243 USDT |
0.0245 USDT |
0.0261 USDT |
| 2025-04-06 |
0.0273 USDT |
20,855.6600 |
0.0271 USDT |
0.0269 USDT |
0.0272 USDT |
0.0277 USDT |
| 2025-04-05 |
0.0269 USDT |
29,522.5500 |
0.0269 USDT |
0.0267 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-04-04 |
0.0274 USDT |
6,833,212.7445 |
0.0267 USDT |
0.0265 USDT |
0.0268 USDT |
0.0275 USDT |
| 2025-04-03 |
0.0266 USDT |
11,306,224.7969 |
0.0263 USDT |
0.0261 USDT |
0.0264 USDT |
0.0264 USDT |
| 2025-04-02 |
0.0275 USDT |
11,342,284.6700 |
0.0276 USDT |
0.0264 USDT |
0.0272 USDT |
0.0264 USDT |
| 2025-04-01 |
0.0280 USDT |
61,036.0800 |
0.0277 USDT |
0.0272 USDT |
0.0275 USDT |
0.0275 USDT |
| 2025-03-31 |
0.0276 USDT |
28,692.1600 |
0.0282 USDT |
0.0271 USDT |
0.0273 USDT |
0.0271 USDT |