Identifier on Huobi: fct2usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0278 USDT |
7,935.0200 |
0.0278 USDT |
0.0276 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-03-29 |
0.0281 USDT |
2,437,258.9100 |
0.0291 USDT |
0.0276 USDT |
0.0278 USDT |
0.0279 USDT |
| 2025-03-28 |
0.0286 USDT |
7,010,934.3500 |
0.0308 USDT |
0.0285 USDT |
0.0289 USDT |
0.0291 USDT |
| 2025-03-27 |
0.0306 USDT |
15,851,543.1200 |
0.0305 USDT |
0.0302 USDT |
0.0305 USDT |
0.0308 USDT |
| 2025-03-26 |
0.0307 USDT |
9,248,458.7600 |
0.0312 USDT |
0.0300 USDT |
0.0301 USDT |
0.0300 USDT |
| 2025-03-25 |
0.0307 USDT |
4,717,469.9300 |
0.0303 USDT |
0.0303 USDT |
0.0306 USDT |
0.0307 USDT |
| 2025-03-24 |
0.0302 USDT |
5,047,051.5200 |
0.0300 USDT |
0.0298 USDT |
0.0300 USDT |
0.0306 USDT |
| 2025-03-23 |
0.0294 USDT |
6,893,815.2800 |
0.0301 USDT |
0.0289 USDT |
0.0294 USDT |
0.0300 USDT |
| 2025-03-22 |
0.0294 USDT |
10,272,903.4364 |
0.0294 USDT |
0.0292 USDT |
0.0295 USDT |
0.0298 USDT |
| 2025-03-21 |
0.0307 USDT |
3,752.4900 |
0.0306 USDT |
0.0306 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-03-20 |
0.0313 USDT |
15,497.3700 |
0.0315 USDT |
0.0312 USDT |
0.0315 USDT |
0.0312 USDT |
| 2025-03-19 |
0.0316 USDT |
25,243.6600 |
0.0315 USDT |
0.0312 USDT |
0.0315 USDT |
0.0317 USDT |
| 2025-03-18 |
0.0313 USDT |
35,249.1900 |
0.0304 USDT |
0.0304 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-03-17 |
0.0306 USDT |
6,628,995.5300 |
0.0304 USDT |
0.0301 USDT |
0.0304 USDT |
0.0307 USDT |
| 2025-03-16 |
0.0294 USDT |
3,533,423.1344 |
0.0303 USDT |
0.0294 USDT |
0.0298 USDT |
0.0304 USDT |
| 2025-03-15 |
0.0298 USDT |
4,743,717.8900 |
0.0292 USDT |
0.0292 USDT |
0.0295 USDT |
0.0297 USDT |
| 2025-03-14 |
0.0285 USDT |
25,978.1700 |
0.0282 USDT |
0.0281 USDT |
0.0285 USDT |
0.0288 USDT |
| 2025-03-13 |
0.0287 USDT |
6,942,731.9500 |
0.0289 USDT |
0.0281 USDT |
0.0284 USDT |
0.0284 USDT |
| 2025-03-12 |
0.0278 USDT |
13,409,103.3900 |
0.0281 USDT |
0.0277 USDT |
0.0279 USDT |
0.0282 USDT |
| 2025-03-11 |
0.0270 USDT |
19,994,531.8600 |
0.0267 USDT |
0.0258 USDT |
0.0262 USDT |
0.0270 USDT |
| 2025-03-10 |
0.0276 USDT |
45,751.9600 |
0.0274 USDT |
0.0270 USDT |
0.0274 USDT |
0.0281 USDT |
| 2025-03-09 |
0.0292 USDT |
17,405,492.3327 |
0.0311 USDT |
0.0273 USDT |
0.0282 USDT |
0.0274 USDT |
| 2025-03-08 |
0.0307 USDT |
27,286.9100 |
0.0312 USDT |
0.0300 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-03-07 |
0.0308 USDT |
10,415,060.2771 |
0.0311 USDT |
0.0300 USDT |
0.0302 USDT |
0.0312 USDT |
| 2025-03-06 |
0.0318 USDT |
8,973.7000 |
0.0317 USDT |
0.0316 USDT |
0.0319 USDT |
0.0320 USDT |
| 2025-03-05 |
0.0316 USDT |
11,079.6600 |
0.0309 USDT |
0.0309 USDT |
0.0322 USDT |
0.0322 USDT |
| 2025-03-04 |
0.0307 USDT |
32,840.6000 |
0.0320 USDT |
0.0300 USDT |
0.0302 USDT |
0.0302 USDT |
| 2025-03-03 |
0.0348 USDT |
34,963,602.2211 |
0.0357 USDT |
0.0337 USDT |
0.0338 USDT |
0.0337 USDT |
| 2025-03-02 |
0.0350 USDT |
67,887,157.8800 |
0.0345 USDT |
0.0345 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-03-01 |
0.0348 USDT |
49,237,399.5565 |
0.0333 USDT |
0.0333 USDT |
0.0342 USDT |
0.0345 USDT |
| 2025-02-28 |
0.0324 USDT |
44,958,773.3800 |
0.0329 USDT |
0.0309 USDT |
0.0312 USDT |
0.0330 USDT |
| 2025-02-27 |
0.0337 USDT |
5,925,855.7200 |
0.0325 USDT |
0.0323 USDT |
0.0328 USDT |
0.0337 USDT |
| 2025-02-26 |
0.0333 USDT |
11,558,567.0763 |
0.0332 USDT |
0.0325 USDT |
0.0330 USDT |
0.0327 USDT |
| 2025-02-25 |
0.0322 USDT |
9,831,553.0134 |
0.0347 USDT |
0.0316 USDT |
0.0320 USDT |
0.0322 USDT |
| 2025-02-24 |
0.0374 USDT |
5,267,476.1300 |
0.0374 USDT |
0.0355 USDT |
0.0358 USDT |
0.0356 USDT |
| 2025-02-23 |
0.0372 USDT |
8,106,688.2600 |
0.0378 USDT |
0.0368 USDT |
0.0374 USDT |
0.0375 USDT |
| 2025-02-22 |
0.0378 USDT |
13,452,900.8100 |
0.0359 USDT |
0.0359 USDT |
0.0365 USDT |
0.0378 USDT |
| 2025-02-21 |
0.0379 USDT |
5,666,257.2229 |
0.0376 USDT |
0.0357 USDT |
0.0366 USDT |
0.0361 USDT |
| 2025-02-20 |
0.0371 USDT |
5,626,812.6791 |
0.0370 USDT |
0.0365 USDT |
0.0370 USDT |
0.0376 USDT |
| 2025-02-19 |
0.0370 USDT |
5,700,790.5500 |
0.0365 USDT |
0.0357 USDT |
0.0363 USDT |
0.0370 USDT |
| 2025-02-18 |
0.0378 USDT |
24,370,647.7897 |
0.0393 USDT |
0.0357 USDT |
0.0361 USDT |
0.0361 USDT |
| 2025-02-17 |
0.0388 USDT |
12,925,018.1600 |
0.0387 USDT |
0.0383 USDT |
0.0387 USDT |
0.0388 USDT |
| 2025-02-16 |
0.0384 USDT |
11,746,841.7500 |
0.0390 USDT |
0.0383 USDT |
0.0387 USDT |
0.0393 USDT |
| 2025-02-15 |
0.0387 USDT |
13,049,949.8000 |
0.0393 USDT |
0.0385 USDT |
0.0387 USDT |
0.0390 USDT |
| 2025-02-14 |
0.0382 USDT |
8,440,968.1100 |
0.0389 USDT |
0.0380 USDT |
0.0383 USDT |
0.0385 USDT |
| 2025-02-13 |
0.0388 USDT |
18,441,019.8311 |
0.0397 USDT |
0.0387 USDT |
0.0391 USDT |
0.0387 USDT |
| 2025-02-12 |
0.0378 USDT |
15,971,200.7600 |
0.0400 USDT |
0.0378 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-02-11 |
0.0408 USDT |
22,850,869.3509 |
0.0403 USDT |
0.0399 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-02-10 |
0.0400 USDT |
44,929.5500 |
0.0399 USDT |
0.0389 USDT |
0.0393 USDT |
0.0407 USDT |
| 2025-02-09 |
0.0392 USDT |
90,744.5800 |
0.0379 USDT |
0.0374 USDT |
0.0379 USDT |
0.0403 USDT |