Identifier on Huobi: fsnht
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-05-08 |
0.0666 HT |
11,104.8775 FSN |
0.0648 HT |
0.0630 HT |
0.0648 HT |
0.0686 HT |
2021-05-07 |
0.0643 HT |
41,189.8908 FSN |
0.0700 HT |
0.0583 HT |
0.0612 HT |
0.0651 HT |
2021-05-06 |
0.0744 HT |
25,287.9169 FSN |
0.0773 HT |
0.0700 HT |
0.0727 HT |
0.0706 HT |
2021-05-05 |
0.0782 HT |
36,309.5293 FSN |
0.0812 HT |
0.0714 HT |
0.0742 HT |
0.0768 HT |
2021-05-04 |
0.0863 HT |
46,558.0957 FSN |
0.0856 HT |
0.0781 HT |
0.0796 HT |
0.0784 HT |
2021-05-03 |
0.0888 HT |
121,039.5109 FSN |
0.0863 HT |
0.0817 HT |
0.0834 HT |
0.0848 HT |
2021-05-02 |
0.0774 HT |
105,335.7835 FSN |
0.0502 HT |
0.0502 HT |
0.0742 HT |
0.0845 HT |
2021-05-01 |
0.0568 HT |
19,440.8631 FSN |
0.0667 HT |
0.0493 HT |
0.0506 HT |
0.0496 HT |
2021-04-30 |
0.0727 HT |
45,087.6498 FSN |
0.0693 HT |
0.0581 HT |
0.0634 HT |
0.0721 HT |
2021-04-29 |
0.0684 HT |
31,156.1044 FSN |
0.0577 HT |
0.0540 HT |
0.0540 HT |
0.0721 HT |
2021-04-28 |
0.0565 HT |
10,894.1759 FSN |
0.0577 HT |
0.0528 HT |
0.0556 HT |
0.0578 HT |
2021-04-27 |
0.0559 HT |
5,726.4148 FSN |
0.0514 HT |
0.0514 HT |
0.0540 HT |
0.0586 HT |
2021-04-26 |
0.0506 HT |
5,884.7787 FSN |
0.0476 HT |
0.0465 HT |
0.0482 HT |
0.0512 HT |
2021-04-25 |
0.0495 HT |
6,727.5723 FSN |
0.0494 HT |
0.0422 HT |
0.0457 HT |
0.0457 HT |
2021-04-24 |
0.0530 HT |
7,427.3199 FSN |
0.0550 HT |
0.0479 HT |
0.0506 HT |
0.0513 HT |
2021-04-23 |
0.0522 HT |
13,216.7853 FSN |
0.0586 HT |
0.0438 HT |
0.0500 HT |
0.0572 HT |
2021-04-22 |
0.0618 HT |
4,533.4158 FSN |
0.0636 HT |
0.0563 HT |
0.0563 HT |
0.0563 HT |
2021-04-21 |
0.0646 HT |
3,118.2718 FSN |
0.0672 HT |
0.0600 HT |
0.0600 HT |
0.0600 HT |
2021-04-20 |
0.0728 HT |
4,466.0970 FSN |
0.0798 HT |
0.0660 HT |
0.0667 HT |
0.0672 HT |
2021-04-19 |
0.0815 HT |
6,305.0933 FSN |
0.0791 HT |
0.0751 HT |
0.0784 HT |
0.0806 HT |
2021-04-18 |
0.0815 HT |
11,170.1378 FSN |
0.0871 HT |
0.0744 HT |
0.0797 HT |
0.0808 HT |
2021-04-17 |
0.0856 HT |
8,846.9958 FSN |
0.0817 HT |
0.0787 HT |
0.0845 HT |
0.0873 HT |
2021-04-16 |
0.0824 HT |
9,832.6753 FSN |
0.0848 HT |
0.0771 HT |
0.0801 HT |
0.0840 HT |
2021-04-15 |
0.0893 HT |
4,818.8397 FSN |
0.0851 HT |
0.0813 HT |
0.0856 HT |
0.0859 HT |
2021-04-14 |
0.0791 HT |
8,669.5629 FSN |
0.0780 HT |
0.0714 HT |
0.0762 HT |
0.0852 HT |
2021-04-13 |
0.0704 HT |
9,476.6306 FSN |
0.0626 HT |
0.0621 HT |
0.0640 HT |
0.0739 HT |
2021-04-12 |
0.0633 HT |
3,844.0562 FSN |
0.0695 HT |
0.0608 HT |
0.0625 HT |
0.0648 HT |
2021-04-11 |
0.0719 HT |
2,609.2564 FSN |
0.0747 HT |
0.0695 HT |
0.0695 HT |
0.0695 HT |
2021-04-10 |
0.0769 HT |
9,191.4674 FSN |
0.0775 HT |
0.0740 HT |
0.0752 HT |
0.0751 HT |
2021-04-09 |
0.0800 HT |
8,526.5991 FSN |
0.0766 HT |
0.0742 HT |
0.0786 HT |
0.0791 HT |
2021-04-08 |
0.0779 HT |
6,461.2452 FSN |
0.0777 HT |
0.0741 HT |
0.0775 HT |
0.0756 HT |
2021-04-07 |
0.0737 HT |
9,058.9120 FSN |
0.0730 HT |
0.0692 HT |
0.0727 HT |
0.0777 HT |
2021-04-06 |
0.0773 HT |
5,887.8421 FSN |
0.0807 HT |
0.0730 HT |
0.0751 HT |
0.0735 HT |
2021-04-05 |
0.0826 HT |
6,523.5358 FSN |
0.0844 HT |
0.0788 HT |
0.0826 HT |
0.0796 HT |
2021-04-04 |
0.0844 HT |
7,968.4204 FSN |
0.0849 HT |
0.0812 HT |
0.0849 HT |
0.0836 HT |
2021-04-03 |
0.0813 HT |
7,524.4270 FSN |
0.0801 HT |
0.0775 HT |
0.0790 HT |
0.0825 HT |
2021-04-02 |
0.0812 HT |
9,316.9514 FSN |
0.0847 HT |
0.0766 HT |
0.0808 HT |
0.0804 HT |
2021-04-01 |
0.0917 HT |
6,967.4812 FSN |
0.0942 HT |
0.0878 HT |
0.0903 HT |
0.0888 HT |
2021-03-31 |
0.0955 HT |
4,700.0592 FSN |
0.0996 HT |
0.0907 HT |
0.0961 HT |
0.0944 HT |
2021-03-30 |
0.1068 HT |
4,387.6652 FSN |
0.1131 HT |
0.0982 HT |
0.1016 HT |
0.1004 HT |
2021-03-29 |
0.1153 HT |
14,353.5345 FSN |
0.1160 HT |
0.1069 HT |
0.1109 HT |
0.1118 HT |
2021-03-28 |
0.1193 HT |
7,230.6652 FSN |
0.1210 HT |
0.1112 HT |
0.1168 HT |
0.1164 HT |
2021-03-27 |
0.1105 HT |
6,155.8476 FSN |
0.1046 HT |
0.1010 HT |
0.1071 HT |
0.1199 HT |
2021-03-26 |
0.1029 HT |
7,867.9441 FSN |
0.0993 HT |
0.0953 HT |
0.0992 HT |
0.1062 HT |
2021-03-25 |
0.0981 HT |
5,145.1313 FSN |
0.1017 HT |
0.0940 HT |
0.0976 HT |
0.0997 HT |
2021-03-24 |
0.1049 HT |
7,576.4778 FSN |
0.1115 HT |
0.0991 HT |
0.1021 HT |
0.1009 HT |
2021-03-23 |
0.1130 HT |
4,079.0332 FSN |
0.1127 HT |
0.1074 HT |
0.1101 HT |
0.1137 HT |
2021-03-22 |
0.1099 HT |
4,096.9220 FSN |
0.1080 HT |
0.1054 HT |
0.1083 HT |
0.1129 HT |
2021-03-21 |
0.1085 HT |
3,473.1989 FSN |
0.1074 HT |
0.1052 HT |
0.1087 HT |
0.1076 HT |
2021-03-20 |
0.1084 HT |
5,933.4242 FSN |
0.1129 HT |
0.1023 HT |
0.1066 HT |
0.1067 HT |