Identifier on Huobi: fsnht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-12 |
0.2240 HT |
139.6905 FSN |
0.2284 HT |
0.2182 HT |
0.2310 HT |
0.2235 HT |
| 2020-02-11 |
0.2324 HT |
290.4884 FSN |
0.2430 HT |
0.2295 HT |
0.2459 HT |
0.2322 HT |
| 2020-02-10 |
0.2288 HT |
1,745.3611 FSN |
0.2401 HT |
0.2256 HT |
0.2445 HT |
0.2258 HT |
| 2020-02-09 |
0.2237 HT |
6,316.3672 FSN |
0.2367 HT |
0.2203 HT |
0.2481 HT |
0.2318 HT |
| 2020-02-08 |
0.2818 HT |
604.9235 FSN |
0.2952 HT |
0.2782 HT |
0.2971 HT |
0.2835 HT |
| 2020-02-07 |
0.3015 HT |
7,617.0480 FSN |
0.3110 HT |
0.2853 HT |
0.3147 HT |
0.2994 HT |
| 2020-02-06 |
0.2922 HT |
151,031.1538 FSN |
0.2983 HT |
0.2794 HT |
0.3055 HT |
0.2942 HT |
| 2020-02-05 |
0.3252 HT |
6,739.6437 FSN |
0.2888 HT |
0.2877 HT |
0.3488 HT |
0.3280 HT |
| 2020-02-04 |
0.2970 HT |
3,070.3234 FSN |
0.3032 HT |
0.2900 HT |
0.3282 HT |
0.3019 HT |
| 2020-02-03 |
0.2985 HT |
1,459.8134 FSN |
0.3079 HT |
0.2950 HT |
0.3177 HT |
0.3040 HT |
| 2020-02-02 |
0.3068 HT |
22,842.0278 FSN |
0.3273 HT |
0.2979 HT |
0.3338 HT |
0.3106 HT |
| 2020-02-01 |
0.3155 HT |
1,027.6414 FSN |
0.3326 HT |
0.3102 HT |
0.3352 HT |
0.3183 HT |
| 2020-01-31 |
0.3427 HT |
16,129.4629 FSN |
0.3783 HT |
0.3211 HT |
0.3783 HT |
0.3326 HT |
| 2020-01-30 |
0.2793 HT |
1,359.4301 FSN |
0.2774 HT |
0.2715 HT |
0.2900 HT |
0.2774 HT |
| 2020-01-29 |
0.2609 HT |
149.2484 FSN |
0.2630 HT |
0.2581 HT |
0.2673 HT |
0.2614 HT |
| 2020-01-28 |
0.2627 HT |
540.2563 FSN |
0.2761 HT |
0.2615 HT |
0.2891 HT |
0.2813 HT |
| 2020-01-27 |
0.2867 HT |
958.5904 FSN |
0.2862 HT |
0.2760 HT |
0.3010 HT |
0.2807 HT |
| 2020-01-26 |
0.2827 HT |
140.2331 FSN |
0.2881 HT |
0.2766 HT |
0.3026 HT |
0.2811 HT |
| 2020-01-25 |
0.2858 HT |
140.5347 FSN |
0.2929 HT |
0.2802 HT |
0.2935 HT |
0.2845 HT |
| 2020-01-24 |
0.2870 HT |
1,177.6435 FSN |
0.2943 HT |
0.2861 HT |
0.3005 HT |
0.2884 HT |
| 2020-01-23 |
0.2888 HT |
141.8007 FSN |
0.3010 HT |
0.2837 HT |
0.3083 HT |
0.2896 HT |
| 2020-01-22 |
0.3046 HT |
1,247.7117 FSN |
0.2950 HT |
0.2914 HT |
0.3177 HT |
0.3045 HT |
| 2020-01-21 |
0.2794 HT |
95.4485 FSN |
0.2808 HT |
0.2754 HT |
0.2829 HT |
0.2784 HT |
| 2020-01-20 |
0.2804 HT |
173.9040 FSN |
0.2831 HT |
0.2732 HT |
0.2915 HT |
0.2836 HT |
| 2020-01-19 |
0.2780 HT |
346.8380 FSN |
0.2885 HT |
0.2762 HT |
0.2889 HT |
0.2774 HT |
| 2020-01-18 |
0.2991 HT |
2,516.4785 FSN |
0.2802 HT |
0.2802 HT |
0.3183 HT |
0.3016 HT |
| 2020-01-17 |
0.2807 HT |
83.4042 FSN |
0.2905 HT |
0.2779 HT |
0.2908 HT |
0.2785 HT |
| 2020-01-16 |
0.2942 HT |
3,944.7357 FSN |
0.2901 HT |
0.2846 HT |
0.3121 HT |
0.2882 HT |
| 2020-01-15 |
0.2850 HT |
86.8677 FSN |
0.2869 HT |
0.2828 HT |
0.3106 HT |
0.2834 HT |
| 2020-01-14 |
0.2777 HT |
109.0655 FSN |
0.2819 HT |
0.2730 HT |
0.2844 HT |
0.2804 HT |
| 2020-01-13 |
0.2833 HT |
7,432.4340 FSN |
0.2919 HT |
0.2759 HT |
0.3210 HT |
0.2802 HT |
| 2020-01-12 |
0.3079 HT |
2,266.2209 FSN |
0.2980 HT |
0.2978 HT |
0.3343 HT |
0.3102 HT |
| 2020-01-11 |
0.2946 HT |
90.3568 FSN |
0.2964 HT |
0.2915 HT |
0.2975 HT |
0.2931 HT |
| 2020-01-10 |
0.2942 HT |
165.3917 FSN |
0.3065 HT |
0.2858 HT |
0.3150 HT |
0.3046 HT |
| 2020-01-09 |
0.3003 HT |
773.2094 FSN |
0.3069 HT |
0.2884 HT |
0.3100 HT |
0.2897 HT |
| 2020-01-08 |
0.3231 HT |
5,411.9943 FSN |
0.3461 HT |
0.3129 HT |
0.3461 HT |
0.3228 HT |
| 2020-01-07 |
0.3281 HT |
4,121.8643 FSN |
0.2802 HT |
0.2790 HT |
0.3796 HT |
0.3264 HT |
| 2020-01-06 |
0.2910 HT |
2,626.7808 FSN |
0.2957 HT |
0.2889 HT |
0.3137 HT |
0.2912 HT |
| 2020-01-05 |
0.2980 HT |
1,013.4665 FSN |
0.3010 HT |
0.2942 HT |
0.3020 HT |
0.2954 HT |
| 2020-01-04 |
0.3013 HT |
1,362.2736 FSN |
0.3106 HT |
0.2961 HT |
0.3122 HT |
0.3098 HT |
| 2020-01-03 |
0.3092 HT |
2,551.9998 FSN |
0.3192 HT |
0.3012 HT |
0.3207 HT |
0.3075 HT |
| 2020-01-02 |
0.3032 HT |
842.8480 FSN |
0.3075 HT |
0.2970 HT |
0.3084 HT |
0.3029 HT |
| 2020-01-01 |
0.3026 HT |
2,476.8075 FSN |
0.3189 HT |
0.2982 HT |
0.3200 HT |
0.3011 HT |
| 2019-12-31 |
0.3286 HT |
201.5421 FSN |
0.3355 HT |
0.3253 HT |
0.3364 HT |
0.3259 HT |
| 2019-12-30 |
0.3395 HT |
926.2557 FSN |
0.3523 HT |
0.3286 HT |
0.3564 HT |
0.3354 HT |
| 2019-12-29 |
0.3494 HT |
162.3864 FSN |
0.3455 HT |
0.3410 HT |
0.3590 HT |
0.3464 HT |
| 2019-12-28 |
0.3368 HT |
1,288.7317 FSN |
0.3636 HT |
0.3310 HT |
0.3738 HT |
0.3310 HT |
| 2019-12-27 |
0.3632 HT |
651.6893 FSN |
0.3688 HT |
0.3624 HT |
0.3701 HT |
0.3657 HT |
| 2019-12-26 |
0.3711 HT |
1,192.9757 FSN |
0.3747 HT |
0.3642 HT |
0.3822 HT |
0.3806 HT |
| 2019-12-25 |
0.3781 HT |
1,219.9539 FSN |
0.3891 HT |
0.3647 HT |
0.3923 HT |
0.3768 HT |