Identifier on Huobi: fsnusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |