Identifier on Huobi: fsnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-17 |
1.3683 USDT |
1,324,030.3368 FSN |
1.4207 USDT |
1.1310 USDT |
1.7880 USDT |
1.7231 USDT |
| 2019-11-16 |
1.2253 USDT |
1,476,621.0306 FSN |
1.1200 USDT |
1.1200 USDT |
1.3200 USDT |
1.2395 USDT |
| 2019-11-15 |
0.9381 USDT |
1,042,899.9777 FSN |
0.8133 USDT |
0.8132 USDT |
1.0190 USDT |
0.9891 USDT |
| 2019-11-14 |
0.8020 USDT |
764,181.2318 FSN |
0.6744 USDT |
0.6425 USDT |
0.8860 USDT |
0.8501 USDT |
| 2019-11-13 |
0.6923 USDT |
205,941.5485 FSN |
0.7452 USDT |
0.6633 USDT |
0.7452 USDT |
0.6917 USDT |
| 2019-11-12 |
0.9205 USDT |
552,723.6938 FSN |
1.0444 USDT |
0.8328 USDT |
1.1170 USDT |
0.9200 USDT |
| 2019-11-11 |
0.7186 USDT |
710,046.6568 FSN |
0.5908 USDT |
0.5892 USDT |
0.8501 USDT |
0.8162 USDT |
| 2019-11-10 |
0.6011 USDT |
21,652.9414 FSN |
0.6165 USDT |
0.5942 USDT |
0.6170 USDT |
0.6004 USDT |
| 2019-11-09 |
0.6137 USDT |
56,055.8070 FSN |
0.6252 USDT |
0.6100 USDT |
0.6257 USDT |
0.6122 USDT |
| 2019-11-08 |
0.6287 USDT |
146,569.6090 FSN |
0.6075 USDT |
0.6075 USDT |
0.6600 USDT |
0.6250 USDT |
| 2019-11-07 |
0.6443 USDT |
312,049.3398 FSN |
0.5839 USDT |
0.5832 USDT |
0.6819 USDT |
0.6550 USDT |
| 2019-11-06 |
0.6468 USDT |
97,686.0648 FSN |
0.6570 USDT |
0.6300 USDT |
0.6609 USDT |
0.6316 USDT |
| 2019-11-05 |
0.6660 USDT |
169,950.5557 FSN |
0.6964 USDT |
0.6415 USDT |
0.6964 USDT |
0.6714 USDT |
| 2019-11-04 |
0.6996 USDT |
210,792.6129 FSN |
0.7176 USDT |
0.6900 USDT |
0.7188 USDT |
0.7069 USDT |
| 2019-11-03 |
0.6912 USDT |
100,131.2212 FSN |
0.7048 USDT |
0.6777 USDT |
0.7048 USDT |
0.6843 USDT |
| 2019-11-02 |
0.7090 USDT |
65,404.9070 FSN |
0.7281 USDT |
0.6868 USDT |
0.7399 USDT |
0.6990 USDT |
| 2019-11-01 |
0.7318 USDT |
117,713.3829 FSN |
0.7698 USDT |
0.7210 USDT |
0.7698 USDT |
0.7258 USDT |
| 2019-10-31 |
0.7855 USDT |
741,970.7177 FSN |
0.6811 USDT |
0.6666 USDT |
0.8900 USDT |
0.7700 USDT |
| 2019-10-30 |
0.5879 USDT |
193,855.7039 FSN |
0.6400 USDT |
0.5626 USDT |
0.6400 USDT |
0.5879 USDT |
| 2019-10-29 |
0.7225 USDT |
420,415.2515 FSN |
0.9501 USDT |
0.6600 USDT |
0.9679 USDT |
0.6720 USDT |
| 2019-10-28 |
1.2645 USDT |
1,031,986.2877 FSN |
1.6499 USDT |
1.0402 USDT |
1.6500 USDT |
1.1014 USDT |
| 2019-10-27 |
0.8066 USDT |
1,843,581.0200 FSN |
0.5649 USDT |
0.5617 USDT |
0.9773 USDT |
0.9688 USDT |
| 2019-10-26 |
0.5068 USDT |
941,597.2276 FSN |
0.3189 USDT |
0.3189 USDT |
0.6796 USDT |
0.4615 USDT |
| 2019-10-25 |
0.2988 USDT |
19,445.1482 FSN |
0.2978 USDT |
0.2950 USDT |
0.3005 USDT |
0.2990 USDT |
| 2019-10-24 |
0.2921 USDT |
18,137.7748 FSN |
0.2897 USDT |
0.2798 USDT |
0.2990 USDT |
0.2985 USDT |
| 2019-10-23 |
0.2896 USDT |
24,360.4449 FSN |
0.2871 USDT |
0.2847 USDT |
0.2940 USDT |
0.2919 USDT |
| 2019-10-22 |
0.2701 USDT |
8,355.9782 FSN |
0.2703 USDT |
0.2695 USDT |
0.2708 USDT |
0.2703 USDT |
| 2019-10-21 |
0.2755 USDT |
4,318.5970 FSN |
0.2766 USDT |
0.2745 USDT |
0.2772 USDT |
0.2745 USDT |
| 2019-10-20 |
0.2795 USDT |
11,069.7486 FSN |
0.2799 USDT |
0.2781 USDT |
0.2817 USDT |
0.2796 USDT |
| 2019-10-19 |
0.2848 USDT |
3,892.3744 FSN |
0.2845 USDT |
0.2835 USDT |
0.2855 USDT |
0.2851 USDT |
| 2019-10-18 |
0.2940 USDT |
18,596.6956 FSN |
0.2956 USDT |
0.2935 USDT |
0.2959 USDT |
0.2943 USDT |
| 2019-10-17 |
0.2704 USDT |
5,956.7091 FSN |
0.2729 USDT |
0.2672 USDT |
0.2743 USDT |
0.2688 USDT |
| 2019-10-16 |
0.2768 USDT |
14,482.1308 FSN |
0.2792 USDT |
0.2745 USDT |
0.2807 USDT |
0.2754 USDT |
| 2019-10-15 |
0.2732 USDT |
5,464.6630 FSN |
0.2732 USDT |
0.2729 USDT |
0.2737 USDT |
0.2734 USDT |
| 2019-10-14 |
0.2848 USDT |
15,613.2224 FSN |
0.2899 USDT |
0.2828 USDT |
0.2900 USDT |
0.2836 USDT |
| 2019-10-13 |
0.2826 USDT |
10,930.5509 FSN |
0.2848 USDT |
0.2801 USDT |
0.2882 USDT |
0.2820 USDT |
| 2019-10-12 |
0.2908 USDT |
5,814.5684 FSN |
0.2912 USDT |
0.2890 USDT |
0.2937 USDT |
0.2894 USDT |
| 2019-10-11 |
0.2857 USDT |
62,719.0679 FSN |
0.2905 USDT |
0.2801 USDT |
0.3098 USDT |
0.3093 USDT |
| 2019-10-10 |
0.3138 USDT |
307,504.8298 FSN |
0.2814 USDT |
0.2791 USDT |
0.3340 USDT |
0.3265 USDT |
| 2019-10-09 |
0.3064 USDT |
144,515.4947 FSN |
0.3010 USDT |
0.2984 USDT |
0.3210 USDT |
0.2993 USDT |
| 2019-10-08 |
0.3099 USDT |
88,550.0636 FSN |
0.3121 USDT |
0.2974 USDT |
0.3160 USDT |
0.3016 USDT |
| 2019-10-07 |
0.3183 USDT |
122,304.7885 FSN |
0.3189 USDT |
0.3160 USDT |
0.3194 USDT |
0.3187 USDT |
| 2019-10-06 |
0.3209 USDT |
180,813.4513 FSN |
0.3219 USDT |
0.3196 USDT |
0.3224 USDT |
0.3216 USDT |
| 2019-10-05 |
0.3180 USDT |
43,682.6881 FSN |
0.3154 USDT |
0.3138 USDT |
0.3188 USDT |
0.3186 USDT |
| 2019-10-04 |
0.3176 USDT |
21,620.0058 FSN |
0.3195 USDT |
0.3145 USDT |
0.3200 USDT |
0.3193 USDT |
| 2019-10-03 |
0.3209 USDT |
147,622.9967 FSN |
0.3264 USDT |
0.3176 USDT |
0.3270 USDT |
0.3195 USDT |
| 2019-10-02 |
0.3431 USDT |
7,385.6916 FSN |
0.3383 USDT |
0.3381 USDT |
0.3459 USDT |
0.3449 USDT |
| 2019-10-01 |
0.3324 USDT |
11,441.1014 FSN |
0.3335 USDT |
0.3305 USDT |
0.3351 USDT |
0.3335 USDT |
| 2019-09-30 |
0.3394 USDT |
10,738.5191 FSN |
0.3426 USDT |
0.3350 USDT |
0.3438 USDT |
0.3371 USDT |
| 2019-09-29 |
0.3560 USDT |
107,042.2298 FSN |
0.3461 USDT |
0.3403 USDT |
0.3758 USDT |
0.3480 USDT |