Identifier on Huobi: fsnht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-24 |
0.3635 HT |
2,474.1779 FSN |
0.3804 HT |
0.3552 HT |
0.3831 HT |
0.3699 HT |
| 2019-12-23 |
0.3978 HT |
109.9600 FSN |
0.3925 HT |
0.3907 HT |
0.4054 HT |
0.3970 HT |
| 2019-12-22 |
0.3954 HT |
172.5846 FSN |
0.4014 HT |
0.3908 HT |
0.4074 HT |
0.4028 HT |
| 2019-12-21 |
0.4137 HT |
89.0667 FSN |
0.4193 HT |
0.4032 HT |
0.4234 HT |
0.4132 HT |
| 2019-12-20 |
0.4090 HT |
261.6964 FSN |
0.4103 HT |
0.4033 HT |
0.4164 HT |
0.4053 HT |
| 2019-12-19 |
0.4220 HT |
1,325.5060 FSN |
0.4253 HT |
0.4139 HT |
0.4300 HT |
0.4258 HT |
| 2019-12-18 |
0.4268 HT |
283.1646 FSN |
0.4353 HT |
0.4152 HT |
0.4408 HT |
0.4340 HT |
| 2019-12-17 |
0.4087 HT |
632.9031 FSN |
0.4175 HT |
0.4000 HT |
0.4316 HT |
0.4200 HT |
| 2019-12-16 |
0.4443 HT |
1,322.6612 FSN |
0.4628 HT |
0.4315 HT |
0.4674 HT |
0.4334 HT |
| 2019-12-15 |
0.4880 HT |
383.4142 FSN |
0.4872 HT |
0.4757 HT |
0.5034 HT |
0.4907 HT |
| 2019-12-14 |
0.4847 HT |
132.8942 FSN |
0.4895 HT |
0.4749 HT |
0.4970 HT |
0.4825 HT |
| 2019-12-13 |
0.4906 HT |
1,282.8946 FSN |
0.4844 HT |
0.4777 HT |
0.5152 HT |
0.4850 HT |
| 2019-12-12 |
0.4689 HT |
98.5884 FSN |
0.4744 HT |
0.4612 HT |
0.4793 HT |
0.4695 HT |
| 2019-12-11 |
0.4898 HT |
5,441.7312 FSN |
0.4704 HT |
0.4702 HT |
0.5034 HT |
0.4923 HT |
| 2019-12-10 |
0.4661 HT |
473.9823 FSN |
0.4775 HT |
0.4601 HT |
0.4792 HT |
0.4695 HT |
| 2019-12-09 |
0.5006 HT |
6,193.5879 FSN |
0.4836 HT |
0.4712 HT |
0.5219 HT |
0.5052 HT |
| 2019-12-08 |
0.5408 HT |
16,419.9458 FSN |
0.4851 HT |
0.4830 HT |
0.5810 HT |
0.5652 HT |
| 2019-12-07 |
0.4155 HT |
726.1506 FSN |
0.4136 HT |
0.4096 HT |
0.4210 HT |
0.4164 HT |
| 2019-12-06 |
0.4121 HT |
738.4031 FSN |
0.4161 HT |
0.4079 HT |
0.4209 HT |
0.4143 HT |
| 2019-12-05 |
0.4206 HT |
349.2154 FSN |
0.4198 HT |
0.4155 HT |
0.4311 HT |
0.4166 HT |
| 2019-12-04 |
0.4198 HT |
209.4485 FSN |
0.4173 HT |
0.4111 HT |
0.4317 HT |
0.4230 HT |
| 2019-12-03 |
0.4154 HT |
1,244.6268 FSN |
0.4273 HT |
0.4039 HT |
0.4328 HT |
0.4172 HT |
| 2019-12-02 |
0.3947 HT |
1,571.4338 FSN |
0.4253 HT |
0.3678 HT |
0.4272 HT |
0.3726 HT |
| 2019-12-01 |
0.4471 HT |
753.0286 FSN |
0.4498 HT |
0.4329 HT |
0.4614 HT |
0.4485 HT |
| 2019-11-30 |
0.4709 HT |
1,107.5320 FSN |
0.4875 HT |
0.4563 HT |
0.5029 HT |
0.4657 HT |
| 2019-11-29 |
0.4803 HT |
827.0425 FSN |
0.4949 HT |
0.4672 HT |
0.5017 HT |
0.4797 HT |
| 2019-11-28 |
0.5082 HT |
5,689.2957 FSN |
0.4922 HT |
0.4761 HT |
0.5270 HT |
0.4874 HT |
| 2019-11-27 |
0.4793 HT |
2,165.1518 FSN |
0.5041 HT |
0.4677 HT |
0.5041 HT |
0.4795 HT |
| 2019-11-26 |
0.5513 HT |
2,482.0046 FSN |
0.4965 HT |
0.4928 HT |
0.5920 HT |
0.5565 HT |
| 2019-11-25 |
0.5250 HT |
12,169.3892 FSN |
0.5368 HT |
0.4838 HT |
0.5624 HT |
0.4942 HT |
| 2019-11-24 |
0.5020 HT |
4,871.9586 FSN |
0.5420 HT |
0.4763 HT |
0.5690 HT |
0.5639 HT |
| 2019-11-23 |
0.4027 HT |
14,829.2426 FSN |
0.3440 HT |
0.3429 HT |
0.4301 HT |
0.4191 HT |
| 2019-11-22 |
0.3337 HT |
18,290.1889 FSN |
0.3576 HT |
0.3147 HT |
0.4100 HT |
0.3227 HT |
| 2019-11-21 |
0.4097 HT |
4,535.1735 FSN |
0.4034 HT |
0.3678 HT |
0.4315 HT |
0.4104 HT |
| 2019-11-20 |
0.3985 HT |
2,466.0275 FSN |
0.4251 HT |
0.3711 HT |
0.4409 HT |
0.3961 HT |
| 2019-11-19 |
0.4244 HT |
1,156.8833 FSN |
0.4167 HT |
0.4013 HT |
0.4437 HT |
0.4267 HT |
| 2019-11-18 |
0.4365 HT |
7,115.5335 FSN |
0.4310 HT |
0.4009 HT |
0.4777 HT |
0.4473 HT |
| 2019-11-17 |
0.3875 HT |
28,786.0517 FSN |
0.3976 HT |
0.3196 HT |
0.5100 HT |
0.4984 HT |
| 2019-11-16 |
0.3388 HT |
26,326.8228 FSN |
0.3139 HT |
0.3052 HT |
0.3643 HT |
0.3234 HT |
| 2019-11-15 |
0.2570 HT |
5,344.9850 FSN |
0.2269 HT |
0.2269 HT |
0.2810 HT |
0.2605 HT |
| 2019-11-14 |
0.2191 HT |
2,449.3747 FSN |
0.1940 HT |
0.1844 HT |
0.2457 HT |
0.2299 HT |
| 2019-11-13 |
0.1820 HT |
1,494.0562 FSN |
0.2056 HT |
0.1774 HT |
0.2119 HT |
0.1803 HT |
| 2019-11-12 |
0.2903 HT |
1,949.5507 FSN |
0.2709 HT |
0.2533 HT |
0.2998 HT |
0.2547 HT |
| 2019-11-11 |
0.1817 HT |
9,693.5358 FSN |
0.1566 HT |
0.1550 HT |
0.2260 HT |
0.2180 HT |
| 2019-11-10 |
0.1593 HT |
101.4478 FSN |
0.1608 HT |
0.1564 HT |
0.1615 HT |
0.1591 HT |
| 2019-11-09 |
0.1586 HT |
210.1716 FSN |
0.1640 HT |
0.1558 HT |
0.1641 HT |
0.1571 HT |
| 2019-11-08 |
0.1625 HT |
427.4709 FSN |
0.1623 HT |
0.1605 HT |
0.1706 HT |
0.1626 HT |
| 2019-11-07 |
0.1705 HT |
1,132.4976 FSN |
0.1528 HT |
0.1521 HT |
0.1783 HT |
0.1658 HT |
| 2019-11-06 |
0.1641 HT |
237.7527 FSN |
0.1672 HT |
0.1597 HT |
0.1690 HT |
0.1606 HT |
| 2019-11-05 |
0.1675 HT |
328.4402 FSN |
0.1742 HT |
0.1612 HT |
0.1748 HT |
0.1689 HT |