Identifier on Huobi: fragusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |