Crypto exchange Huobi

Market Fusion (FSN) / Tether (USDT)

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