Identifier on Huobi: fragusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0025 USDT |
132,172.2911 |
0.0026 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2025-12-03 |
0.0025 USDT |
175,224.2849 |
0.0028 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2025-12-02 |
0.0022 USDT |
202,799.2115 |
0.0021 USDT |
0.0021 USDT |
0.0021 USDT |
0.0022 USDT |
| 2025-12-01 |
0.0020 USDT |
648,518.7364 |
0.0020 USDT |
0.0017 USDT |
0.0018 USDT |
0.0021 USDT |
| 2025-11-30 |
0.0025 USDT |
94,529.7731 |
0.0027 USDT |
0.0024 USDT |
0.0024 USDT |
0.0026 USDT |
| 2025-11-29 |
0.0030 USDT |
56,601.5584 |
0.0029 USDT |
0.0028 USDT |
0.0028 USDT |
0.0028 USDT |
| 2025-11-28 |
0.0030 USDT |
107,895.5449 |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
0.0029 USDT |
| 2025-11-27 |
0.0031 USDT |
248,964.8153 |
0.0031 USDT |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
| 2025-11-26 |
0.0033 USDT |
1,456,750.7751 |
0.0034 USDT |
0.0026 USDT |
0.0029 USDT |
0.0029 USDT |
| 2025-11-25 |
0.0045 USDT |
60,892,176.4303 |
0.0045 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2025-11-24 |
0.0053 USDT |
111,568,369.5898 |
0.0054 USDT |
0.0052 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-11-23 |
0.0049 USDT |
44,733,701.2962 |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-11-22 |
0.0052 USDT |
2,907,196.4978 |
0.0052 USDT |
0.0052 USDT |
0.0053 USDT |
0.0052 USDT |
| 2025-11-21 |
0.0056 USDT |
765,327,725.2790 |
0.0064 USDT |
0.0050 USDT |
0.0054 USDT |
0.0052 USDT |
| 2025-11-20 |
0.0066 USDT |
256,849,493.6250 |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0065 USDT |
| 2025-11-19 |
0.0059 USDT |
21,304.8706 |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
0.0059 USDT |
| 2025-11-18 |
0.0063 USDT |
62,015.5580 |
0.0062 USDT |
0.0060 USDT |
0.0061 USDT |
0.0060 USDT |
| 2025-11-17 |
0.0072 USDT |
9,574.8930 |
0.0072 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-11-16 |
0.0073 USDT |
70,650.6497 |
0.0075 USDT |
0.0073 USDT |
0.0073 USDT |
0.0073 USDT |
| 2025-11-15 |
0.0082 USDT |
23,469,743.5519 |
0.0082 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2025-11-14 |
0.0094 USDT |
110,880,626.2270 |
0.0091 USDT |
0.0087 USDT |
0.0093 USDT |
0.0092 USDT |
| 2025-11-13 |
0.0097 USDT |
386,524,889.2629 |
0.0101 USDT |
0.0085 USDT |
0.0095 USDT |
0.0091 USDT |
| 2025-11-12 |
0.0100 USDT |
212,666,246.1233 |
0.0101 USDT |
0.0090 USDT |
0.0100 USDT |
0.0092 USDT |
| 2025-11-11 |
0.0104 USDT |
200,680,998.5781 |
0.0107 USDT |
0.0100 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-11-10 |
0.0107 USDT |
112,401,977.1643 |
0.0107 USDT |
0.0103 USDT |
0.0108 USDT |
0.0108 USDT |
| 2025-11-09 |
0.0096 USDT |
3,985,925.6754 |
0.0095 USDT |
0.0094 USDT |
0.0100 USDT |
0.0095 USDT |
| 2025-11-08 |
0.0096 USDT |
117,645,780.2442 |
0.0097 USDT |
0.0090 USDT |
0.0095 USDT |
0.0094 USDT |
| 2025-11-07 |
0.0093 USDT |
236,946,345.8372 |
0.0096 USDT |
0.0087 USDT |
0.0092 USDT |
0.0093 USDT |
| 2025-11-06 |
0.0105 USDT |
63,631,769.4645 |
0.0102 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2025-11-05 |
0.0099 USDT |
17,861,998.3731 |
0.0095 USDT |
0.0094 USDT |
0.0102 USDT |
0.0101 USDT |
| 2025-11-04 |
0.0104 USDT |
368,734,717.9877 |
0.0117 USDT |
0.0089 USDT |
0.0095 USDT |
0.0096 USDT |
| 2025-11-03 |
0.0124 USDT |
141,643,160.1151 |
0.0125 USDT |
0.0110 USDT |
0.0120 USDT |
0.0119 USDT |
| 2025-11-02 |
0.0114 USDT |
51,168,388.1259 |
0.0126 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2025-11-01 |
0.0129 USDT |
21,570,574.0780 |
0.0123 USDT |
0.0118 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-10-31 |
0.0126 USDT |
49,777,843.0407 |
0.0125 USDT |
0.0119 USDT |
0.0129 USDT |
0.0126 USDT |
| 2025-10-30 |
0.0126 USDT |
114,368,362.0280 |
0.0127 USDT |
0.0118 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-10-29 |
0.0129 USDT |
28,310,617.0590 |
0.0130 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-10-28 |
0.0132 USDT |
29,551,344.1245 |
0.0130 USDT |
0.0130 USDT |
0.0132 USDT |
0.0132 USDT |
| 2025-10-27 |
0.0133 USDT |
178,238,119.1880 |
0.0135 USDT |
0.0128 USDT |
0.0132 USDT |
0.0130 USDT |
| 2025-10-26 |
0.0139 USDT |
119,271,414.7065 |
0.0135 USDT |
0.0129 USDT |
0.0137 USDT |
0.0141 USDT |
| 2025-10-25 |
0.0142 USDT |
43,403,816.8509 |
0.0139 USDT |
0.0136 USDT |
0.0139 USDT |
0.0140 USDT |
| 2025-10-24 |
0.0137 USDT |
75,800,478.1545 |
0.0145 USDT |
0.0116 USDT |
0.0133 USDT |
0.0138 USDT |
| 2025-10-23 |
0.0149 USDT |
38,994,773.7416 |
0.0166 USDT |
0.0134 USDT |
0.0146 USDT |
0.0145 USDT |
| 2025-10-22 |
0.0165 USDT |
33,015,261.8479 |
0.0166 USDT |
0.0161 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-10-21 |
0.0168 USDT |
314,780,264.6138 |
0.0177 USDT |
0.0160 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-10-20 |
0.0205 USDT |
172,881,918.4284 |
0.0210 USDT |
0.0168 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-10-19 |
0.0220 USDT |
100,461,568.9741 |
0.0232 USDT |
0.0195 USDT |
0.0211 USDT |
0.0209 USDT |
| 2025-10-18 |
0.0236 USDT |
70,945,231.3430 |
0.0234 USDT |
0.0229 USDT |
0.0236 USDT |
0.0233 USDT |
| 2025-10-17 |
0.0226 USDT |
114,821,210.9767 |
0.0244 USDT |
0.0210 USDT |
0.0219 USDT |
0.0215 USDT |
| 2025-10-16 |
0.0254 USDT |
164,378,815.5449 |
0.0262 USDT |
0.0243 USDT |
0.0249 USDT |
0.0244 USDT |