Identifier on Huobi: fsnht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-19 |
0.1146 HT |
9,344.9939 FSN |
0.1095 HT |
0.1000 HT |
0.1105 HT |
0.1165 HT |
| 2021-03-18 |
0.1055 HT |
4,884.8174 FSN |
0.1011 HT |
0.0975 HT |
0.1003 HT |
0.1144 HT |
| 2021-03-17 |
0.1027 HT |
15,776.4834 FSN |
0.0967 HT |
0.0895 HT |
0.0929 HT |
0.1012 HT |
| 2021-03-16 |
0.0992 HT |
26,471.1764 FSN |
0.0824 HT |
0.0811 HT |
0.0828 HT |
0.0994 HT |
| 2021-03-15 |
0.0820 HT |
7,751.5097 FSN |
0.0835 HT |
0.0764 HT |
0.0800 HT |
0.0840 HT |
| 2021-03-14 |
0.0783 HT |
14,020.0627 FSN |
0.0790 HT |
0.0759 HT |
0.0775 HT |
0.0828 HT |
| 2021-03-13 |
0.0843 HT |
9,732.5544 FSN |
0.0877 HT |
0.0787 HT |
0.0807 HT |
0.0803 HT |
| 2021-03-12 |
0.0909 HT |
14,347.3684 FSN |
0.0844 HT |
0.0824 HT |
0.0847 HT |
0.0876 HT |
| 2021-03-11 |
0.0842 HT |
48,735.8869 FSN |
0.0795 HT |
0.0785 HT |
0.0818 HT |
0.0858 HT |
| 2021-03-10 |
0.0808 HT |
28,855.7393 FSN |
0.0689 HT |
0.0656 HT |
0.0692 HT |
0.0828 HT |
| 2021-03-09 |
0.0804 HT |
47,254.8269 FSN |
0.0879 HT |
0.0694 HT |
0.0707 HT |
0.0697 HT |
| 2021-03-08 |
0.0760 HT |
116,395.4070 FSN |
0.0704 HT |
0.0638 HT |
0.0682 HT |
0.0892 HT |
| 2021-03-07 |
0.0658 HT |
78,559.2574 FSN |
0.0453 HT |
0.0440 HT |
0.0454 HT |
0.0721 HT |
| 2021-03-06 |
0.0429 HT |
19,720.1636 FSN |
0.0416 HT |
0.0404 HT |
0.0412 HT |
0.0456 HT |
| 2021-03-05 |
0.0418 HT |
11,311.3808 FSN |
0.0423 HT |
0.0404 HT |
0.0420 HT |
0.0416 HT |
| 2021-03-04 |
0.0415 HT |
13,043.6803 FSN |
0.0453 HT |
0.0388 HT |
0.0415 HT |
0.0435 HT |
| 2021-03-03 |
0.0465 HT |
38,602.4358 FSN |
0.0500 HT |
0.0390 HT |
0.0460 HT |
0.0464 HT |
| 2021-03-02 |
0.0485 HT |
21,873.4788 FSN |
0.0467 HT |
0.0444 HT |
0.0471 HT |
0.0504 HT |
| 2021-03-01 |
0.0486 HT |
41,835.4636 FSN |
0.0502 HT |
0.0470 HT |
0.0491 HT |
0.0484 HT |
| 2021-02-28 |
0.0510 HT |
31,382.1128 FSN |
0.0485 HT |
0.0469 HT |
0.0475 HT |
0.0532 HT |
| 2021-02-27 |
0.0471 HT |
25,235.4737 FSN |
0.0489 HT |
0.0440 HT |
0.0471 HT |
0.0482 HT |
| 2021-02-26 |
0.0466 HT |
16,719.9777 FSN |
0.0481 HT |
0.0440 HT |
0.0476 HT |
0.0484 HT |
| 2021-02-25 |
0.0462 HT |
52,255.4686 FSN |
0.0442 HT |
0.0407 HT |
0.0418 HT |
0.0454 HT |
| 2021-02-24 |
0.0408 HT |
55,600.0923 FSN |
0.0449 HT |
0.0377 HT |
0.0408 HT |
0.0432 HT |
| 2021-02-23 |
0.0386 HT |
73,949.4826 FSN |
0.0338 HT |
0.0328 HT |
0.0342 HT |
0.0451 HT |
| 2021-02-22 |
0.0312 HT |
75,520.7546 FSN |
0.0304 HT |
0.0260 HT |
0.0295 HT |
0.0308 HT |
| 2021-02-21 |
0.0317 HT |
162,592.2386 FSN |
0.0346 HT |
0.0289 HT |
0.0302 HT |
0.0302 HT |
| 2021-02-20 |
0.0331 HT |
117,681.0207 FSN |
0.0278 HT |
0.0267 HT |
0.0308 HT |
0.0350 HT |
| 2021-02-19 |
0.0350 HT |
34,203.4874 FSN |
0.0365 HT |
0.0283 HT |
0.0283 HT |
0.0319 HT |
| 2021-02-18 |
0.0396 HT |
28,838.2346 FSN |
0.0435 HT |
0.0360 HT |
0.0368 HT |
0.0369 HT |
| 2021-02-17 |
0.0475 HT |
12,036.2089 FSN |
0.0558 HT |
0.0412 HT |
0.0437 HT |
0.0431 HT |
| 2021-02-16 |
0.0588 HT |
9,897.1353 FSN |
0.0565 HT |
0.0541 HT |
0.0554 HT |
0.0574 HT |
| 2021-02-15 |
0.0566 HT |
6,265.7192 FSN |
0.0598 HT |
0.0532 HT |
0.0532 HT |
0.0565 HT |
| 2021-02-14 |
0.0616 HT |
2,655.4210 FSN |
0.0622 HT |
0.0590 HT |
0.0590 HT |
0.0593 HT |
| 2021-02-13 |
0.0609 HT |
7,915.6249 FSN |
0.0587 HT |
0.0583 HT |
0.0583 HT |
0.0601 HT |
| 2021-02-12 |
0.0589 HT |
10,166.0267 FSN |
0.0587 HT |
0.0573 HT |
0.0587 HT |
0.0597 HT |
| 2021-02-11 |
0.0594 HT |
10,744.9778 FSN |
0.0536 HT |
0.0536 HT |
0.0536 HT |
0.0587 HT |
| 2021-02-10 |
0.0633 HT |
17,911.3493 FSN |
0.0662 HT |
0.0525 HT |
0.0525 HT |
0.0525 HT |
| 2021-02-09 |
0.0676 HT |
12,444.0198 FSN |
0.0782 HT |
0.0646 HT |
0.0782 HT |
0.0667 HT |
| 2021-02-08 |
0.0862 HT |
22,149.2267 FSN |
0.0877 HT |
0.0775 HT |
0.0977 HT |
0.0828 HT |
| 2021-02-07 |
0.0755 HT |
41,762.2382 FSN |
0.0637 HT |
0.0560 HT |
0.1095 HT |
0.0877 HT |
| 2021-02-06 |
0.0637 HT |
50,232.7633 FSN |
0.0747 HT |
0.0577 HT |
0.0789 HT |
0.0642 HT |
| 2021-02-05 |
0.0980 HT |
48,014.4733 FSN |
0.0909 HT |
0.0768 HT |
0.1095 HT |
0.0790 HT |
| 2021-02-04 |
0.0809 HT |
121,929.3175 FSN |
0.0581 HT |
0.0561 HT |
0.1075 HT |
0.0918 HT |
| 2021-02-03 |
0.0536 HT |
153,075.5610 FSN |
0.0353 HT |
0.0345 HT |
0.0742 HT |
0.0579 HT |
| 2021-02-02 |
0.0360 HT |
34,947.7096 FSN |
0.0391 HT |
0.0343 HT |
0.0402 HT |
0.0353 HT |
| 2021-02-01 |
0.0410 HT |
58,362.8669 FSN |
0.0435 HT |
0.0378 HT |
0.0465 HT |
0.0396 HT |
| 2021-01-31 |
0.0399 HT |
66,488.8610 FSN |
0.0324 HT |
0.0324 HT |
0.0483 HT |
0.0447 HT |
| 2021-01-30 |
0.0313 HT |
54,046.7809 FSN |
0.0333 HT |
0.0292 HT |
0.0346 HT |
0.0325 HT |
| 2021-01-29 |
0.0332 HT |
32,725.0725 FSN |
0.0336 HT |
0.0315 HT |
0.0352 HT |
0.0330 HT |