Identifier on Huobi: fragusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.0270 USDT |
72,369,883.3197 |
0.0254 USDT |
0.0249 USDT |
0.0258 USDT |
0.0263 USDT |
| 2025-10-14 |
0.0237 USDT |
141,248,032.6721 |
0.0242 USDT |
0.0221 USDT |
0.0227 USDT |
0.0243 USDT |
| 2025-10-13 |
0.0229 USDT |
55,687,481.1336 |
0.0220 USDT |
0.0217 USDT |
0.0228 USDT |
0.0225 USDT |
| 2025-10-12 |
0.0227 USDT |
32,392,221.0068 |
0.0214 USDT |
0.0201 USDT |
0.0215 USDT |
0.0222 USDT |
| 2025-10-11 |
0.0262 USDT |
83,955,371.0469 |
0.0245 USDT |
0.0230 USDT |
0.0270 USDT |
0.0299 USDT |
| 2025-10-10 |
0.0311 USDT |
21,083,885.5001 |
0.0313 USDT |
0.0309 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-10-09 |
0.0310 USDT |
127,771,618.1991 |
0.0305 USDT |
0.0303 USDT |
0.0310 USDT |
0.0313 USDT |
| 2025-10-08 |
0.0310 USDT |
100,467,599.8943 |
0.0318 USDT |
0.0302 USDT |
0.0309 USDT |
0.0314 USDT |
| 2025-10-07 |
0.0313 USDT |
121,782,196.2423 |
0.0312 USDT |
0.0307 USDT |
0.0311 USDT |
0.0312 USDT |
| 2025-10-06 |
0.0318 USDT |
123,002,881.5115 |
0.0312 USDT |
0.0310 USDT |
0.0315 USDT |
0.0319 USDT |
| 2025-10-05 |
0.0322 USDT |
113,327,088.0681 |
0.0317 USDT |
0.0309 USDT |
0.0314 USDT |
0.0312 USDT |
| 2025-10-04 |
0.0327 USDT |
13,400,575.6853 |
0.0323 USDT |
0.0323 USDT |
0.0328 USDT |
0.0328 USDT |
| 2025-10-03 |
0.0323 USDT |
6,000,975.3797 |
0.0327 USDT |
0.0320 USDT |
0.0323 USDT |
0.0320 USDT |
| 2025-10-02 |
0.0321 USDT |
32,536,055.0006 |
0.0322 USDT |
0.0317 USDT |
0.0320 USDT |
0.0318 USDT |
| 2025-10-01 |
0.0321 USDT |
11,735,153.3122 |
0.0321 USDT |
0.0318 USDT |
0.0321 USDT |
0.0321 USDT |
| 2025-09-30 |
0.0324 USDT |
94,267,465.7196 |
0.0331 USDT |
0.0316 USDT |
0.0320 USDT |
0.0321 USDT |
| 2025-09-29 |
0.0341 USDT |
154,635,859.4327 |
0.0349 USDT |
0.0331 USDT |
0.0334 USDT |
0.0343 USDT |
| 2025-09-28 |
0.0338 USDT |
29,179,763.0211 |
0.0337 USDT |
0.0327 USDT |
0.0329 USDT |
0.0343 USDT |
| 2025-09-27 |
0.0335 USDT |
30,026,523.3320 |
0.0349 USDT |
0.0324 USDT |
0.0331 USDT |
0.0329 USDT |
| 2025-09-26 |
0.0333 USDT |
71,955,954.3149 |
0.0322 USDT |
0.0321 USDT |
0.0327 USDT |
0.0343 USDT |
| 2025-09-25 |
0.0354 USDT |
66,458,015.3344 |
0.0371 USDT |
0.0338 USDT |
0.0344 USDT |
0.0345 USDT |
| 2025-09-24 |
0.0344 USDT |
38,887,178.1471 |
0.0336 USDT |
0.0322 USDT |
0.0341 USDT |
0.0351 USDT |
| 2025-09-23 |
0.0372 USDT |
27,485,388.3907 |
0.0394 USDT |
0.0355 USDT |
0.0370 USDT |
0.0368 USDT |
| 2025-09-22 |
0.0417 USDT |
50,562,386.8304 |
0.0415 USDT |
0.0397 USDT |
0.0412 USDT |
0.0449 USDT |
| 2025-09-21 |
0.0410 USDT |
28,137,111.5005 |
0.0409 USDT |
0.0405 USDT |
0.0408 USDT |
0.0415 USDT |
| 2025-09-20 |
0.0408 USDT |
19,412,304.3497 |
0.0412 USDT |
0.0402 USDT |
0.0404 USDT |
0.0405 USDT |
| 2025-09-19 |
0.0409 USDT |
35,129,875.4749 |
0.0399 USDT |
0.0398 USDT |
0.0400 USDT |
0.0405 USDT |
| 2025-09-18 |
0.0391 USDT |
45,134,331.0314 |
0.0381 USDT |
0.0380 USDT |
0.0385 USDT |
0.0400 USDT |
| 2025-09-17 |
0.0383 USDT |
39,077,537.1715 |
0.0389 USDT |
0.0376 USDT |
0.0379 USDT |
0.0379 USDT |
| 2025-09-16 |
0.0403 USDT |
31,006,533.0425 |
0.0402 USDT |
0.0397 USDT |
0.0401 USDT |
0.0399 USDT |
| 2025-09-15 |
0.0414 USDT |
56,329,335.3704 |
0.0407 USDT |
0.0401 USDT |
0.0402 USDT |
0.0402 USDT |
| 2025-09-14 |
0.0414 USDT |
26,262,398.1401 |
0.0410 USDT |
0.0403 USDT |
0.0408 USDT |
0.0412 USDT |
| 2025-09-13 |
0.0410 USDT |
33,133,167.3292 |
0.0412 USDT |
0.0407 USDT |
0.0410 USDT |
0.0411 USDT |
| 2025-09-12 |
0.0409 USDT |
48,713,700.7911 |
0.0405 USDT |
0.0401 USDT |
0.0403 USDT |
0.0404 USDT |
| 2025-09-11 |
0.0409 USDT |
81,418,802.3912 |
0.0404 USDT |
0.0403 USDT |
0.0407 USDT |
0.0411 USDT |
| 2025-09-10 |
0.0400 USDT |
97,302,792.3767 |
0.0393 USDT |
0.0392 USDT |
0.0396 USDT |
0.0404 USDT |
| 2025-09-09 |
0.0406 USDT |
52,757,572.4535 |
0.0401 USDT |
0.0397 USDT |
0.0402 USDT |
0.0409 USDT |
| 2025-09-08 |
0.0404 USDT |
20,286,934.3128 |
0.0404 USDT |
0.0398 USDT |
0.0402 USDT |
0.0403 USDT |
| 2025-09-07 |
0.0405 USDT |
17,971,179.6975 |
0.0406 USDT |
0.0404 USDT |
0.0405 USDT |
0.0404 USDT |
| 2025-09-06 |
0.0402 USDT |
26,373,780.4055 |
0.0400 USDT |
0.0391 USDT |
0.0400 USDT |
0.0405 USDT |
| 2025-09-05 |
0.0402 USDT |
87,272,921.4797 |
0.0401 USDT |
0.0398 USDT |
0.0400 USDT |
0.0399 USDT |
| 2025-09-04 |
0.0402 USDT |
62,966,258.6870 |
0.0409 USDT |
0.0398 USDT |
0.0400 USDT |
0.0404 USDT |
| 2025-09-03 |
0.0407 USDT |
70,872,305.0238 |
0.0409 USDT |
0.0400 USDT |
0.0404 USDT |
0.0408 USDT |
| 2025-09-02 |
0.0408 USDT |
91,133,401.1027 |
0.0402 USDT |
0.0400 USDT |
0.0402 USDT |
0.0406 USDT |
| 2025-09-01 |
0.0405 USDT |
91,675,124.7955 |
0.0410 USDT |
0.0387 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-08-31 |
0.0425 USDT |
8,213,254.8055 |
0.0422 USDT |
0.0422 USDT |
0.0426 USDT |
0.0425 USDT |
| 2025-08-30 |
0.0419 USDT |
15,443,626.0855 |
0.0421 USDT |
0.0415 USDT |
0.0420 USDT |
0.0422 USDT |
| 2025-08-29 |
0.0434 USDT |
30,399,275.0333 |
0.0438 USDT |
0.0421 USDT |
0.0432 USDT |
0.0425 USDT |
| 2025-08-28 |
0.0443 USDT |
34,325,003.1072 |
0.0430 USDT |
0.0430 USDT |
0.0432 USDT |
0.0449 USDT |
| 2025-08-27 |
0.0435 USDT |
41,755,199.5401 |
0.0429 USDT |
0.0422 USDT |
0.0427 USDT |
0.0437 USDT |