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