Identifier on Huobi: fsnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-04 |
0.8879 USDT |
61,575.9861 FSN |
0.9142 USDT |
0.8718 USDT |
0.9155 USDT |
0.8816 USDT |
| 2020-01-03 |
0.8899 USDT |
68,204.5102 FSN |
0.9068 USDT |
0.8600 USDT |
0.9239 USDT |
0.8864 USDT |
| 2020-01-02 |
0.8591 USDT |
34,845.0414 FSN |
0.8677 USDT |
0.8402 USDT |
0.8720 USDT |
0.8461 USDT |
| 2020-01-01 |
0.8516 USDT |
69,197.7900 FSN |
0.8910 USDT |
0.8203 USDT |
0.8930 USDT |
0.8292 USDT |
| 2019-12-31 |
0.9266 USDT |
26,059.9231 FSN |
0.9412 USDT |
0.9201 USDT |
0.9414 USDT |
0.9243 USDT |
| 2019-12-30 |
0.9354 USDT |
63,786.7905 FSN |
0.9673 USDT |
0.9000 USDT |
0.9803 USDT |
0.9120 USDT |
| 2019-12-29 |
0.9617 USDT |
29,092.5403 FSN |
0.9439 USDT |
0.9400 USDT |
0.9750 USDT |
0.9613 USDT |
| 2019-12-28 |
0.9771 USDT |
83,637.1937 FSN |
1.0085 USDT |
0.9255 USDT |
1.0183 USDT |
0.9823 USDT |
| 2019-12-27 |
1.0192 USDT |
26,441.7844 FSN |
1.0307 USDT |
1.0150 USDT |
1.0307 USDT |
1.0216 USDT |
| 2019-12-26 |
1.0349 USDT |
40,887.8496 FSN |
1.0490 USDT |
1.0150 USDT |
1.0599 USDT |
1.0437 USDT |
| 2019-12-25 |
1.0522 USDT |
56,399.0757 FSN |
1.0829 USDT |
1.0200 USDT |
1.0899 USDT |
1.0237 USDT |
| 2019-12-24 |
1.0075 USDT |
153,202.7132 FSN |
1.0541 USDT |
0.9639 USDT |
1.0586 USDT |
1.0113 USDT |
| 2019-12-23 |
1.1159 USDT |
39,502.0468 FSN |
1.1072 USDT |
1.0900 USDT |
1.1300 USDT |
1.0919 USDT |
| 2019-12-22 |
1.1332 USDT |
51,189.1073 FSN |
1.1520 USDT |
1.1233 USDT |
1.1563 USDT |
1.1313 USDT |
| 2019-12-21 |
1.1590 USDT |
49,784.6173 FSN |
1.1706 USDT |
1.1486 USDT |
1.1794 USDT |
1.1612 USDT |
| 2019-12-20 |
1.1343 USDT |
18,059.3669 FSN |
1.1427 USDT |
1.1261 USDT |
1.1445 USDT |
1.1311 USDT |
| 2019-12-19 |
1.1551 USDT |
20,947.3813 FSN |
1.1662 USDT |
1.1363 USDT |
1.1787 USDT |
1.1584 USDT |
| 2019-12-18 |
1.1542 USDT |
53,701.1835 FSN |
1.1729 USDT |
1.1212 USDT |
1.1950 USDT |
1.1588 USDT |
| 2019-12-17 |
1.0980 USDT |
95,035.5059 FSN |
1.1021 USDT |
1.0490 USDT |
1.1770 USDT |
1.1334 USDT |
| 2019-12-16 |
1.0901 USDT |
120,356.3604 FSN |
1.1539 USDT |
1.0002 USDT |
1.1560 USDT |
1.0073 USDT |
| 2019-12-15 |
1.2826 USDT |
86,802.7335 FSN |
1.3101 USDT |
1.2680 USDT |
1.3129 USDT |
1.2724 USDT |
| 2019-12-14 |
1.3126 USDT |
43,676.0593 FSN |
1.3296 USDT |
1.2903 USDT |
1.3480 USDT |
1.2906 USDT |
| 2019-12-13 |
1.3393 USDT |
238,291.4134 FSN |
1.3130 USDT |
1.2813 USDT |
1.3743 USDT |
1.3009 USDT |
| 2019-12-12 |
1.2929 USDT |
44,644.9340 FSN |
1.3232 USDT |
1.2801 USDT |
1.3233 USDT |
1.2854 USDT |
| 2019-12-11 |
1.3467 USDT |
252,893.4499 FSN |
1.2967 USDT |
1.2967 USDT |
1.3717 USDT |
1.3535 USDT |
| 2019-12-10 |
1.2629 USDT |
86,963.7199 FSN |
1.2905 USDT |
1.2328 USDT |
1.2954 USDT |
1.2895 USDT |
| 2019-12-09 |
1.3382 USDT |
227,400.5783 FSN |
1.2750 USDT |
1.2660 USDT |
1.4100 USDT |
1.3671 USDT |
| 2019-12-08 |
1.4793 USDT |
511,715.9575 FSN |
1.3684 USDT |
1.3312 USDT |
1.5858 USDT |
1.5672 USDT |
| 2019-12-07 |
1.1598 USDT |
74,366.4703 FSN |
1.1690 USDT |
1.1450 USDT |
1.1800 USDT |
1.1755 USDT |
| 2019-12-06 |
1.1636 USDT |
47,635.7981 FSN |
1.1730 USDT |
1.1568 USDT |
1.1730 USDT |
1.1683 USDT |
| 2019-12-05 |
1.1809 USDT |
31,860.4605 FSN |
1.1950 USDT |
1.1681 USDT |
1.1950 USDT |
1.1772 USDT |
| 2019-12-04 |
1.1871 USDT |
53,412.2745 FSN |
1.1831 USDT |
1.1551 USDT |
1.2219 USDT |
1.1889 USDT |
| 2019-12-03 |
1.1921 USDT |
86,722.9271 FSN |
1.2346 USDT |
1.1600 USDT |
1.2352 USDT |
1.1667 USDT |
| 2019-12-02 |
1.1676 USDT |
232,206.9031 FSN |
1.2629 USDT |
1.0800 USDT |
1.2629 USDT |
1.1471 USDT |
| 2019-12-01 |
1.3239 USDT |
186,377.7875 FSN |
1.2940 USDT |
1.2816 USDT |
1.3569 USDT |
1.3059 USDT |
| 2019-11-30 |
1.3107 USDT |
143,900.2321 FSN |
1.3309 USDT |
1.2699 USDT |
1.3800 USDT |
1.2962 USDT |
| 2019-11-29 |
1.3302 USDT |
112,691.2235 FSN |
1.3979 USDT |
1.3022 USDT |
1.3980 USDT |
1.3228 USDT |
| 2019-11-28 |
1.4220 USDT |
350,568.9485 FSN |
1.3719 USDT |
1.3280 USDT |
1.4780 USDT |
1.3429 USDT |
| 2019-11-27 |
1.2922 USDT |
163,928.4608 FSN |
1.3457 USDT |
1.2580 USDT |
1.3457 USDT |
1.2722 USDT |
| 2019-11-26 |
1.4302 USDT |
851,422.6130 FSN |
1.2744 USDT |
1.2734 USDT |
1.5151 USDT |
1.4464 USDT |
| 2019-11-25 |
1.3030 USDT |
500,131.1658 FSN |
1.3824 USDT |
1.2300 USDT |
1.3998 USDT |
1.2778 USDT |
| 2019-11-24 |
1.2640 USDT |
476,768.8930 FSN |
1.3902 USDT |
1.2000 USDT |
1.4000 USDT |
1.2852 USDT |
| 2019-11-23 |
0.9823 USDT |
1,131,363.1197 FSN |
0.8589 USDT |
0.8589 USDT |
1.0600 USDT |
1.0126 USDT |
| 2019-11-22 |
0.9265 USDT |
404,773.2986 FSN |
0.9966 USDT |
0.8681 USDT |
1.0062 USDT |
0.8887 USDT |
| 2019-11-21 |
1.1149 USDT |
185,279.4089 FSN |
1.0916 USDT |
1.0306 USDT |
1.1997 USDT |
1.1246 USDT |
| 2019-11-20 |
1.2367 USDT |
276,549.0181 FSN |
1.3173 USDT |
1.1501 USDT |
1.3499 USDT |
1.2051 USDT |
| 2019-11-19 |
1.4278 USDT |
259,694.2792 FSN |
1.3998 USDT |
1.3500 USDT |
1.4820 USDT |
1.4162 USDT |
| 2019-11-18 |
1.4653 USDT |
573,525.9777 FSN |
1.4100 USDT |
1.2566 USDT |
1.5700 USDT |
1.5067 USDT |
| 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 |