Identifier on Huobi: fsnht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-20 |
0.0645 HT |
11,324.6994 FSN |
0.0624 HT |
0.0622 HT |
0.0679 HT |
0.0651 HT |
| 2020-10-19 |
0.0655 HT |
11,188.9790 FSN |
0.0660 HT |
0.0633 HT |
0.0683 HT |
0.0642 HT |
| 2020-10-18 |
0.0704 HT |
9,489.6678 FSN |
0.0693 HT |
0.0687 HT |
0.0742 HT |
0.0700 HT |
| 2020-10-17 |
0.0714 HT |
10,739.3191 FSN |
0.0704 HT |
0.0699 HT |
0.0739 HT |
0.0707 HT |
| 2020-10-16 |
0.0742 HT |
8,410.6338 FSN |
0.0749 HT |
0.0718 HT |
0.0803 HT |
0.0740 HT |
| 2020-10-15 |
0.0737 HT |
10,080.4360 FSN |
0.0738 HT |
0.0715 HT |
0.0757 HT |
0.0722 HT |
| 2020-10-14 |
0.0729 HT |
12,419.6919 FSN |
0.0762 HT |
0.0711 HT |
0.0778 HT |
0.0720 HT |
| 2020-10-13 |
0.0664 HT |
13,307.6980 FSN |
0.0668 HT |
0.0646 HT |
0.0724 HT |
0.0660 HT |
| 2020-10-12 |
0.0624 HT |
15,987.7309 FSN |
0.0656 HT |
0.0593 HT |
0.0663 HT |
0.0625 HT |
| 2020-10-11 |
0.0649 HT |
22,593.3289 FSN |
0.0661 HT |
0.0635 HT |
0.0674 HT |
0.0650 HT |
| 2020-10-10 |
0.0665 HT |
10,421.8628 FSN |
0.0668 HT |
0.0650 HT |
0.0716 HT |
0.0666 HT |
| 2020-10-09 |
0.0676 HT |
6,371.0354 FSN |
0.0677 HT |
0.0658 HT |
0.0725 HT |
0.0684 HT |
| 2020-10-08 |
0.0643 HT |
10,281.1730 FSN |
0.0647 HT |
0.0626 HT |
0.0669 HT |
0.0650 HT |
| 2020-10-07 |
0.0630 HT |
12,120.3933 FSN |
0.0629 HT |
0.0613 HT |
0.0700 HT |
0.0636 HT |
| 2020-10-06 |
0.0621 HT |
12,975.2698 FSN |
0.0629 HT |
0.0600 HT |
0.0650 HT |
0.0627 HT |
| 2020-10-05 |
0.0689 HT |
11,081.6724 FSN |
0.0689 HT |
0.0650 HT |
0.0725 HT |
0.0684 HT |
| 2020-10-04 |
0.0723 HT |
9,545.0548 FSN |
0.0734 HT |
0.0710 HT |
0.0768 HT |
0.0719 HT |
| 2020-10-03 |
0.0753 HT |
8,370.4886 FSN |
0.0760 HT |
0.0732 HT |
0.0806 HT |
0.0756 HT |
| 2020-10-02 |
0.0755 HT |
10,117.1432 FSN |
0.0755 HT |
0.0735 HT |
0.0789 HT |
0.0749 HT |
| 2020-10-01 |
0.0756 HT |
12,237.5849 FSN |
0.0769 HT |
0.0704 HT |
0.0789 HT |
0.0729 HT |
| 2020-09-30 |
0.0804 HT |
11,476.3107 FSN |
0.0795 HT |
0.0777 HT |
0.0895 HT |
0.0808 HT |
| 2020-09-29 |
0.0816 HT |
11,210.4833 FSN |
0.0813 HT |
0.0800 HT |
0.0901 HT |
0.0815 HT |
| 2020-09-28 |
0.0822 HT |
31,433.1644 FSN |
0.0814 HT |
0.0789 HT |
0.0936 HT |
0.0803 HT |
| 2020-09-27 |
0.0812 HT |
10,279.4552 FSN |
0.0819 HT |
0.0799 HT |
0.0871 HT |
0.0818 HT |
| 2020-09-26 |
0.0812 HT |
13,369.9006 FSN |
0.0803 HT |
0.0792 HT |
0.0828 HT |
0.0804 HT |
| 2020-09-25 |
0.0818 HT |
9,009.6807 FSN |
0.0836 HT |
0.0804 HT |
0.0839 HT |
0.0817 HT |
| 2020-09-24 |
0.0810 HT |
7,557.3863 FSN |
0.0816 HT |
0.0801 HT |
0.0834 HT |
0.0811 HT |
| 2020-09-23 |
0.0807 HT |
7,627.2176 FSN |
0.0818 HT |
0.0790 HT |
0.0832 HT |
0.0812 HT |
| 2020-09-22 |
0.0824 HT |
6,161.9199 FSN |
0.0828 HT |
0.0796 HT |
0.0921 HT |
0.0802 HT |
| 2020-09-21 |
0.0868 HT |
9,269.9090 FSN |
0.0827 HT |
0.0796 HT |
0.0963 HT |
0.0858 HT |
| 2020-09-20 |
0.0832 HT |
6,325.7332 FSN |
0.0836 HT |
0.0813 HT |
0.0878 HT |
0.0827 HT |
| 2020-09-19 |
0.0872 HT |
5,480.4681 FSN |
0.0863 HT |
0.0849 HT |
0.0954 HT |
0.0884 HT |
| 2020-09-18 |
0.0850 HT |
8,094.6651 FSN |
0.0841 HT |
0.0821 HT |
0.0890 HT |
0.0860 HT |
| 2020-09-17 |
0.0830 HT |
7,028.9650 FSN |
0.0832 HT |
0.0810 HT |
0.0876 HT |
0.0827 HT |
| 2020-09-16 |
0.0842 HT |
5,495.7593 FSN |
0.0840 HT |
0.0824 HT |
0.0952 HT |
0.0837 HT |
| 2020-09-15 |
0.0844 HT |
5,650.3675 FSN |
0.0848 HT |
0.0816 HT |
0.0867 HT |
0.0848 HT |
| 2020-09-14 |
0.0865 HT |
6,496.8915 FSN |
0.0858 HT |
0.0851 HT |
0.0884 HT |
0.0869 HT |
| 2020-09-13 |
0.0891 HT |
8,395.8241 FSN |
0.0921 HT |
0.0809 HT |
0.0935 HT |
0.0908 HT |
| 2020-09-12 |
0.0931 HT |
7,379.1093 FSN |
0.0934 HT |
0.0906 HT |
0.0972 HT |
0.0916 HT |
| 2020-09-11 |
0.0973 HT |
6,371.2587 FSN |
0.0975 HT |
0.0940 HT |
0.0991 HT |
0.0977 HT |
| 2020-09-10 |
0.0984 HT |
6,242.3541 FSN |
0.0975 HT |
0.0964 HT |
0.1036 HT |
0.0978 HT |
| 2020-09-09 |
0.0989 HT |
6,011.7505 FSN |
0.1005 HT |
0.0969 HT |
0.1015 HT |
0.0983 HT |
| 2020-09-08 |
0.0957 HT |
5,844.3284 FSN |
0.0941 HT |
0.0939 HT |
0.1014 HT |
0.0962 HT |
| 2020-09-07 |
0.0964 HT |
7,231.8850 FSN |
0.0952 HT |
0.0936 HT |
0.1005 HT |
0.0966 HT |
| 2020-09-06 |
0.0942 HT |
8,716.8095 FSN |
0.0893 HT |
0.0890 HT |
0.0960 HT |
0.0938 HT |
| 2020-09-05 |
0.0877 HT |
7,126.9660 FSN |
0.0901 HT |
0.0863 HT |
0.0945 HT |
0.0913 HT |
| 2020-09-04 |
0.1017 HT |
9,907.3375 FSN |
0.0998 HT |
0.0957 HT |
0.1075 HT |
0.0981 HT |
| 2020-09-03 |
0.0971 HT |
19,468.6128 FSN |
0.0946 HT |
0.0931 HT |
0.1032 HT |
0.0973 HT |
| 2020-09-02 |
0.0985 HT |
6,966.0818 FSN |
0.1002 HT |
0.0949 HT |
0.1069 HT |
0.1038 HT |
| 2020-09-01 |
0.1030 HT |
39,260.9063 FSN |
0.0997 HT |
0.0991 HT |
0.1062 HT |
0.1031 HT |