Identifier on Huobi: fragusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0417 USDT |
25,120,157.5979 |
0.0417 USDT |
0.0410 USDT |
0.0415 USDT |
0.0414 USDT |
| 2025-08-25 |
0.0417 USDT |
16,093,621.9508 |
0.0417 USDT |
0.0411 USDT |
0.0419 USDT |
0.0418 USDT |
| 2025-08-24 |
0.0417 USDT |
29,011,258.1950 |
0.0420 USDT |
0.0411 USDT |
0.0414 USDT |
0.0413 USDT |
| 2025-08-23 |
0.0434 USDT |
36,663,392.4755 |
0.0444 USDT |
0.0418 USDT |
0.0421 USDT |
0.0420 USDT |
| 2025-08-22 |
0.0423 USDT |
24,176,129.5675 |
0.0421 USDT |
0.0418 USDT |
0.0423 USDT |
0.0425 USDT |
| 2025-08-21 |
0.0427 USDT |
10,939,587.1585 |
0.0432 USDT |
0.0421 USDT |
0.0426 USDT |
0.0422 USDT |
| 2025-08-20 |
0.0414 USDT |
21,370,092.8179 |
0.0410 USDT |
0.0409 USDT |
0.0413 USDT |
0.0415 USDT |
| 2025-08-19 |
0.0420 USDT |
31,594,412.4503 |
0.0432 USDT |
0.0413 USDT |
0.0419 USDT |
0.0420 USDT |
| 2025-08-18 |
0.0425 USDT |
68,538,963.6539 |
0.0446 USDT |
0.0417 USDT |
0.0421 USDT |
0.0428 USDT |
| 2025-08-17 |
0.0438 USDT |
27,847,840.3834 |
0.0434 USDT |
0.0428 USDT |
0.0432 USDT |
0.0445 USDT |
| 2025-08-16 |
0.0432 USDT |
35,329,943.5769 |
0.0432 USDT |
0.0423 USDT |
0.0429 USDT |
0.0430 USDT |
| 2025-08-15 |
0.0424 USDT |
71,490,392.0212 |
0.0422 USDT |
0.0415 USDT |
0.0421 USDT |
0.0437 USDT |
| 2025-08-14 |
0.0443 USDT |
40,702,077.5280 |
0.0443 USDT |
0.0431 USDT |
0.0435 USDT |
0.0431 USDT |
| 2025-08-13 |
0.0443 USDT |
22,235,727.7178 |
0.0443 USDT |
0.0432 USDT |
0.0439 USDT |
0.0432 USDT |
| 2025-08-12 |
0.0427 USDT |
24,614,011.3001 |
0.0428 USDT |
0.0404 USDT |
0.0420 USDT |
0.0424 USDT |
| 2025-08-11 |
0.0433 USDT |
43,167,236.5271 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0419 USDT |
| 2025-08-10 |
0.0431 USDT |
22,842,758.9488 |
0.0430 USDT |
0.0400 USDT |
0.0417 USDT |
0.0416 USDT |
| 2025-08-09 |
0.0411 USDT |
19,134,150.2227 |
0.0407 USDT |
0.0405 USDT |
0.0408 USDT |
0.0422 USDT |
| 2025-08-08 |
0.0412 USDT |
24,518,039.9168 |
0.0433 USDT |
0.0393 USDT |
0.0407 USDT |
0.0409 USDT |
| 2025-08-07 |
0.0417 USDT |
27,937,403.1291 |
0.0421 USDT |
0.0403 USDT |
0.0416 USDT |
0.0420 USDT |
| 2025-08-06 |
0.0427 USDT |
24,789,561.8986 |
0.0430 USDT |
0.0403 USDT |
0.0419 USDT |
0.0418 USDT |
| 2025-08-05 |
0.0431 USDT |
26,043,930.3976 |
0.0449 USDT |
0.0416 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-08-04 |
0.0440 USDT |
25,239,925.8674 |
0.0450 USDT |
0.0419 USDT |
0.0430 USDT |
0.0446 USDT |
| 2025-08-03 |
0.0407 USDT |
16,796,171.9559 |
0.0364 USDT |
0.0361 USDT |
0.0383 USDT |
0.0426 USDT |
| 2025-08-02 |
0.0429 USDT |
31,117,179.3511 |
0.0504 USDT |
0.0330 USDT |
0.0341 USDT |
0.0331 USDT |
| 2025-08-01 |
0.0509 USDT |
27,355,967.2045 |
0.0505 USDT |
0.0486 USDT |
0.0506 USDT |
0.0515 USDT |
| 2025-07-31 |
0.0533 USDT |
19,281,620.9030 |
0.0510 USDT |
0.0506 USDT |
0.0516 USDT |
0.0551 USDT |
| 2025-07-30 |
0.0500 USDT |
30,216,738.9059 |
0.0517 USDT |
0.0473 USDT |
0.0492 USDT |
0.0489 USDT |
| 2025-07-29 |
0.0565 USDT |
29,918,300.9013 |
0.0559 USDT |
0.0517 USDT |
0.0531 USDT |
0.0526 USDT |
| 2025-07-28 |
0.0590 USDT |
22,142,891.7518 |
0.0546 USDT |
0.0544 USDT |
0.0566 USDT |
0.0567 USDT |
| 2025-07-27 |
0.0551 USDT |
16,273,157.5559 |
0.0543 USDT |
0.0537 USDT |
0.0545 USDT |
0.0543 USDT |
| 2025-07-26 |
0.0542 USDT |
15,896,078.2011 |
0.0581 USDT |
0.0496 USDT |
0.0522 USDT |
0.0540 USDT |
| 2025-07-25 |
0.0573 USDT |
56,662,169.0075 |
0.0583 USDT |
0.0536 USDT |
0.0548 USDT |
0.0548 USDT |
| 2025-07-24 |
0.0572 USDT |
25,292,308.2326 |
0.0629 USDT |
0.0532 USDT |
0.0554 USDT |
0.0569 USDT |
| 2025-07-23 |
0.0610 USDT |
25,744,755.4290 |
0.0520 USDT |
0.0492 USDT |
0.0504 USDT |
0.0580 USDT |
| 2025-07-22 |
0.0506 USDT |
42,908,514.7247 |
0.0481 USDT |
0.0468 USDT |
0.0484 USDT |
0.0521 USDT |
| 2025-07-21 |
0.0482 USDT |
26,783,401.6543 |
0.0480 USDT |
0.0463 USDT |
0.0478 USDT |
0.0498 USDT |
| 2025-07-20 |
0.0493 USDT |
17,869,519.5807 |
0.0491 USDT |
0.0469 USDT |
0.0479 USDT |
0.0494 USDT |
| 2025-07-19 |
0.0462 USDT |
16,434,141.7255 |
0.0451 USDT |
0.0438 USDT |
0.0449 USDT |
0.0497 USDT |
| 2025-07-18 |
0.0457 USDT |
16,630,188.6592 |
0.0444 USDT |
0.0438 USDT |
0.0446 USDT |
0.0459 USDT |
| 2025-07-17 |
0.0455 USDT |
12,031,470.9112 |
0.0471 USDT |
0.0437 USDT |
0.0448 USDT |
0.0455 USDT |
| 2025-07-16 |
0.0468 USDT |
16,651,403.5512 |
0.0464 USDT |
0.0450 USDT |
0.0456 USDT |
0.0461 USDT |
| 2025-07-15 |
0.0474 USDT |
110,995,068.5254 |
0.0564 USDT |
0.0410 USDT |
0.0424 USDT |
0.0420 USDT |
| 2025-07-14 |
0.0600 USDT |
79,586,288.6294 |
0.0592 USDT |
0.0571 USDT |
0.0594 USDT |
0.0589 USDT |
| 2025-07-13 |
0.0592 USDT |
44,247,615.0102 |
0.0592 USDT |
0.0564 USDT |
0.0575 USDT |
0.0596 USDT |
| 2025-07-12 |
0.0620 USDT |
62,200,888.5409 |
0.0629 USDT |
0.0568 USDT |
0.0592 USDT |
0.0598 USDT |
| 2025-07-11 |
0.0641 USDT |
151,147,983.1700 |
0.0614 USDT |
0.0606 USDT |
0.0614 USDT |
0.0621 USDT |
| 2025-07-10 |
0.0630 USDT |
26,160,397.9093 |
0.0619 USDT |
0.0603 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-07-09 |
0.0636 USDT |
18,574,865.7750 |
0.0676 USDT |
0.0608 USDT |
0.0626 USDT |
0.0614 USDT |
| 2025-07-08 |
0.0616 USDT |
35,696,481.4964 |
0.0556 USDT |
0.0548 USDT |
0.0555 USDT |
0.0747 USDT |