Identifier on Huobi: fsnht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-09 |
0.0572 HT |
11,668.6062 FSN |
0.0570 HT |
0.0556 HT |
0.0600 HT |
0.0577 HT |
| 2020-12-08 |
0.0574 HT |
16,070.0634 FSN |
0.0577 HT |
0.0563 HT |
0.0590 HT |
0.0573 HT |
| 2020-12-07 |
0.0645 HT |
14,015.5612 FSN |
0.0649 HT |
0.0633 HT |
0.0661 HT |
0.0648 HT |
| 2020-12-06 |
0.0671 HT |
8,233.8873 FSN |
0.0672 HT |
0.0665 HT |
0.0679 HT |
0.0675 HT |
| 2020-12-05 |
0.0679 HT |
10,367.6523 FSN |
0.0667 HT |
0.0658 HT |
0.0689 HT |
0.0680 HT |
| 2020-12-04 |
0.0671 HT |
13,672.4976 FSN |
0.0688 HT |
0.0664 HT |
0.0708 HT |
0.0667 HT |
| 2020-12-03 |
0.0673 HT |
9,817.7294 FSN |
0.0654 HT |
0.0649 HT |
0.0690 HT |
0.0678 HT |
| 2020-12-02 |
0.0644 HT |
10,075.4624 FSN |
0.0654 HT |
0.0631 HT |
0.0673 HT |
0.0647 HT |
| 2020-12-01 |
0.0650 HT |
10,478.4655 FSN |
0.0649 HT |
0.0631 HT |
0.0704 HT |
0.0646 HT |
| 2020-11-30 |
0.0633 HT |
9,584.2884 FSN |
0.0623 HT |
0.0614 HT |
0.0644 HT |
0.0632 HT |
| 2020-11-29 |
0.0622 HT |
11,421.3945 FSN |
0.0628 HT |
0.0609 HT |
0.0672 HT |
0.0623 HT |
| 2020-11-28 |
0.0640 HT |
12,388.5450 FSN |
0.0630 HT |
0.0620 HT |
0.0700 HT |
0.0634 HT |
| 2020-11-27 |
0.0623 HT |
9,876.6640 FSN |
0.0623 HT |
0.0601 HT |
0.0687 HT |
0.0615 HT |
| 2020-11-26 |
0.0611 HT |
19,363.6332 FSN |
0.0664 HT |
0.0558 HT |
0.0710 HT |
0.0625 HT |
| 2020-11-25 |
0.0699 HT |
14,651.0216 FSN |
0.0714 HT |
0.0681 HT |
0.0770 HT |
0.0693 HT |
| 2020-11-24 |
0.0658 HT |
16,821.2349 FSN |
0.0646 HT |
0.0635 HT |
0.0720 HT |
0.0662 HT |
| 2020-11-23 |
0.0628 HT |
49,263.1365 FSN |
0.0626 HT |
0.0601 HT |
0.0671 HT |
0.0637 HT |
| 2020-11-22 |
0.0617 HT |
13,989.2733 FSN |
0.0626 HT |
0.0601 HT |
0.0655 HT |
0.0607 HT |
| 2020-11-21 |
0.0613 HT |
12,486.3609 FSN |
0.0616 HT |
0.0595 HT |
0.0657 HT |
0.0607 HT |
| 2020-11-20 |
0.0630 HT |
12,689.3480 FSN |
0.0621 HT |
0.0607 HT |
0.0695 HT |
0.0633 HT |
| 2020-11-19 |
0.0603 HT |
9,289.3022 FSN |
0.0600 HT |
0.0590 HT |
0.0654 HT |
0.0608 HT |
| 2020-11-18 |
0.0614 HT |
14,021.2185 FSN |
0.0615 HT |
0.0595 HT |
0.0679 HT |
0.0598 HT |
| 2020-11-17 |
0.0680 HT |
13,254.3552 FSN |
0.0694 HT |
0.0657 HT |
0.0757 HT |
0.0679 HT |
| 2020-11-16 |
0.0745 HT |
8,198.7063 FSN |
0.0761 HT |
0.0727 HT |
0.0786 HT |
0.0741 HT |
| 2020-11-15 |
0.0715 HT |
13,786.2937 FSN |
0.0717 HT |
0.0682 HT |
0.0779 HT |
0.0728 HT |
| 2020-11-14 |
0.0667 HT |
8,507.0397 FSN |
0.0684 HT |
0.0656 HT |
0.0693 HT |
0.0668 HT |
| 2020-11-13 |
0.0674 HT |
7,711.4681 FSN |
0.0679 HT |
0.0665 HT |
0.0739 HT |
0.0672 HT |
| 2020-11-12 |
0.0672 HT |
7,912.9081 FSN |
0.0685 HT |
0.0662 HT |
0.0718 HT |
0.0674 HT |
| 2020-11-11 |
0.0699 HT |
8,090.6528 FSN |
0.0693 HT |
0.0676 HT |
0.0714 HT |
0.0697 HT |
| 2020-11-10 |
0.0715 HT |
15,589.6684 FSN |
0.0714 HT |
0.0705 HT |
0.0740 HT |
0.0711 HT |
| 2020-11-09 |
0.0713 HT |
10,375.1311 FSN |
0.0706 HT |
0.0697 HT |
0.0771 HT |
0.0719 HT |
| 2020-11-08 |
0.0667 HT |
13,754.6912 FSN |
0.0677 HT |
0.0638 HT |
0.0775 HT |
0.0658 HT |
| 2020-11-07 |
0.0738 HT |
20,045.5214 FSN |
0.0699 HT |
0.0696 HT |
0.0794 HT |
0.0717 HT |
| 2020-11-06 |
0.0693 HT |
26,987.0613 FSN |
0.0648 HT |
0.0637 HT |
0.0735 HT |
0.0684 HT |
| 2020-11-05 |
0.0645 HT |
9,485.4262 FSN |
0.0647 HT |
0.0628 HT |
0.0697 HT |
0.0648 HT |
| 2020-11-04 |
0.0663 HT |
14,463.0623 FSN |
0.0629 HT |
0.0626 HT |
0.0700 HT |
0.0656 HT |
| 2020-11-03 |
0.0673 HT |
15,943.9571 FSN |
0.0651 HT |
0.0640 HT |
0.0720 HT |
0.0673 HT |
| 2020-11-02 |
0.0651 HT |
12,870.2901 FSN |
0.0657 HT |
0.0628 HT |
0.0675 HT |
0.0642 HT |
| 2020-11-01 |
0.0629 HT |
14,657.7493 FSN |
0.0644 HT |
0.0613 HT |
0.0654 HT |
0.0629 HT |
| 2020-10-31 |
0.0638 HT |
33,930.3910 FSN |
0.0588 HT |
0.0588 HT |
0.0683 HT |
0.0680 HT |
| 2020-10-30 |
0.0568 HT |
21,537.7912 FSN |
0.0578 HT |
0.0555 HT |
0.0582 HT |
0.0569 HT |
| 2020-10-29 |
0.0596 HT |
17,491.0455 FSN |
0.0590 HT |
0.0587 HT |
0.0612 HT |
0.0587 HT |
| 2020-10-28 |
0.0600 HT |
17,736.0153 FSN |
0.0591 HT |
0.0589 HT |
0.0614 HT |
0.0593 HT |
| 2020-10-27 |
0.0625 HT |
13,334.8854 FSN |
0.0624 HT |
0.0614 HT |
0.0633 HT |
0.0629 HT |
| 2020-10-26 |
0.0626 HT |
9,934.4009 FSN |
0.0630 HT |
0.0614 HT |
0.0646 HT |
0.0622 HT |
| 2020-10-25 |
0.0634 HT |
12,483.7877 FSN |
0.0646 HT |
0.0608 HT |
0.0698 HT |
0.0652 HT |
| 2020-10-24 |
0.0639 HT |
12,541.0711 FSN |
0.0635 HT |
0.0624 HT |
0.0694 HT |
0.0632 HT |
| 2020-10-23 |
0.0628 HT |
9,731.0472 FSN |
0.0636 HT |
0.0620 HT |
0.0658 HT |
0.0630 HT |
| 2020-10-22 |
0.0639 HT |
10,898.7214 FSN |
0.0659 HT |
0.0623 HT |
0.0676 HT |
0.0629 HT |
| 2020-10-21 |
0.0653 HT |
10,832.7062 FSN |
0.0659 HT |
0.0638 HT |
0.0689 HT |
0.0645 HT |