Identifier on Huobi: fttht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-30 |
0.6829 HT |
293,808.0913 FTT |
0.6918 HT |
0.6752 HT |
0.6941 HT |
0.6845 HT |
| 2020-01-29 |
0.6869 HT |
268,776.9122 FTT |
0.6875 HT |
0.6809 HT |
0.6945 HT |
0.6911 HT |
| 2020-01-28 |
0.6980 HT |
202,242.4627 FTT |
0.7063 HT |
0.6902 HT |
0.7067 HT |
0.6941 HT |
| 2020-01-27 |
0.7387 HT |
244,569.2535 FTT |
0.7440 HT |
0.7307 HT |
0.7452 HT |
0.7417 HT |
| 2020-01-26 |
0.7463 HT |
238,138.6366 FTT |
0.7319 HT |
0.7312 HT |
0.7511 HT |
0.7417 HT |
| 2020-01-25 |
0.7273 HT |
89,519.2066 FTT |
0.7249 HT |
0.7237 HT |
0.7294 HT |
0.7284 HT |
| 2020-01-24 |
0.7222 HT |
54,290.3518 FTT |
0.7232 HT |
0.7189 HT |
0.7245 HT |
0.7213 HT |
| 2020-01-23 |
0.7292 HT |
93,552.0695 FTT |
0.7267 HT |
0.7248 HT |
0.7330 HT |
0.7255 HT |
| 2020-01-22 |
0.7179 HT |
104,940.2172 FTT |
0.7099 HT |
0.7090 HT |
0.7238 HT |
0.7144 HT |
| 2020-01-21 |
0.7153 HT |
122,764.9601 FTT |
0.7139 HT |
0.7097 HT |
0.7207 HT |
0.7150 HT |
| 2020-01-20 |
0.7144 HT |
101,657.2384 FTT |
0.7225 HT |
0.7078 HT |
0.7225 HT |
0.7212 HT |
| 2020-01-19 |
0.7156 HT |
156,077.7324 FTT |
0.7242 HT |
0.7106 HT |
0.7256 HT |
0.7121 HT |
| 2020-01-18 |
0.7328 HT |
106,641.2803 FTT |
0.7302 HT |
0.7202 HT |
0.7370 HT |
0.7223 HT |
| 2020-01-17 |
0.7393 HT |
73,198.6789 FTT |
0.7352 HT |
0.7342 HT |
0.7431 HT |
0.7392 HT |
| 2020-01-16 |
0.7308 HT |
88,932.2149 FTT |
0.7407 HT |
0.7240 HT |
0.7415 HT |
0.7260 HT |
| 2020-01-15 |
0.7460 HT |
237,903.0214 FTT |
0.7446 HT |
0.7374 HT |
0.7503 HT |
0.7439 HT |
| 2020-01-14 |
0.7017 HT |
118,060.4360 FTT |
0.7033 HT |
0.6892 HT |
0.7125 HT |
0.7120 HT |
| 2020-01-13 |
0.6839 HT |
454,246.8222 FTT |
0.6960 HT |
0.6647 HT |
0.7051 HT |
0.6801 HT |
| 2020-01-12 |
0.7102 HT |
75,555.6887 FTT |
0.7102 HT |
0.7061 HT |
0.7116 HT |
0.7106 HT |
| 2020-01-11 |
0.6966 HT |
159,606.5502 FTT |
0.6863 HT |
0.6844 HT |
0.7162 HT |
0.7105 HT |
| 2020-01-10 |
0.6751 HT |
167,154.1213 FTT |
0.6770 HT |
0.6680 HT |
0.6933 HT |
0.6786 HT |
| 2020-01-09 |
0.7163 HT |
672,042.6540 FTT |
0.7212 HT |
0.7094 HT |
0.7260 HT |
0.7143 HT |
| 2020-01-08 |
0.7151 HT |
484,089.0405 FTT |
0.7076 HT |
0.7033 HT |
0.7233 HT |
0.7102 HT |
| 2020-01-07 |
0.7046 HT |
670,140.8289 FTT |
0.6901 HT |
0.6879 HT |
0.7218 HT |
0.7192 HT |
| 2020-01-06 |
0.6931 HT |
601,965.9772 FTT |
0.7052 HT |
0.6869 HT |
0.7071 HT |
0.6912 HT |
| 2020-01-05 |
0.7234 HT |
290,471.3034 FTT |
0.7273 HT |
0.7161 HT |
0.7301 HT |
0.7188 HT |
| 2020-01-04 |
0.7304 HT |
133,845.7115 FTT |
0.7258 HT |
0.7235 HT |
0.7387 HT |
0.7340 HT |
| 2020-01-03 |
0.7526 HT |
72,957.5885 FTT |
0.7557 HT |
0.7478 HT |
0.7573 HT |
0.7499 HT |
| 2020-01-02 |
0.7805 HT |
150,411.6228 FTT |
0.7801 HT |
0.7759 HT |
0.7852 HT |
0.7761 HT |
| 2020-01-01 |
0.7752 HT |
91,688.4325 FTT |
0.7723 HT |
0.7647 HT |
0.7795 HT |
0.7770 HT |
| 2019-12-31 |
0.7654 HT |
19,553.8301 FTT |
0.7695 HT |
0.7603 HT |
0.7699 HT |
0.7615 HT |
| 2019-12-30 |
0.7858 HT |
24,915.9364 FTT |
0.7821 HT |
0.7809 HT |
0.7885 HT |
0.7825 HT |
| 2019-12-29 |
0.7820 HT |
59,981.0925 FTT |
0.7891 HT |
0.7754 HT |
0.7893 HT |
0.7792 HT |
| 2019-12-28 |
0.7918 HT |
130,518.5762 FTT |
0.7907 HT |
0.7874 HT |
0.7975 HT |
0.7899 HT |
| 2019-12-27 |
0.7805 HT |
62,041.9298 FTT |
0.7759 HT |
0.7716 HT |
0.7862 HT |
0.7816 HT |
| 2019-12-26 |
0.7770 HT |
99,358.8747 FTT |
0.7776 HT |
0.7722 HT |
0.7808 HT |
0.7783 HT |
| 2019-12-25 |
0.7782 HT |
218,022.8192 FTT |
0.7794 HT |
0.7667 HT |
0.7872 HT |
0.7759 HT |
| 2019-12-24 |
0.7794 HT |
59,813.7516 FTT |
0.7770 HT |
0.7655 HT |
0.7849 HT |
0.7695 HT |
| 2019-12-23 |
0.7631 HT |
6,609.0791 FTT |
0.7574 HT |
0.7558 HT |
0.7666 HT |
0.7618 HT |
| 2019-12-22 |
0.7810 HT |
29,273.7263 FTT |
0.7784 HT |
0.7704 HT |
0.7886 HT |
0.7777 HT |
| 2019-12-21 |
0.7887 HT |
75,123.6882 FTT |
0.7843 HT |
0.7841 HT |
0.7989 HT |
0.7978 HT |
| 2019-12-20 |
0.7699 HT |
309,798.1015 FTT |
0.7687 HT |
0.7641 HT |
0.7826 HT |
0.7681 HT |
| 2019-12-19 |
0.7835 HT |
5,821.4336 FTT |
0.7812 HT |
0.7740 HT |
0.7881 HT |
0.7834 HT |
| 2019-12-18 |
0.7519 HT |
2,246.6004 FTT |
0.7450 HT |
0.7449 HT |
0.7611 HT |
0.7538 HT |
| 2019-12-17 |
0.7016 HT |
209,180.8588 FTT |
0.7046 HT |
0.6906 HT |
0.7170 HT |
0.7065 HT |
| 2019-12-16 |
0.7345 HT |
56,998.7321 FTT |
0.7385 HT |
0.7272 HT |
0.7571 HT |
0.7506 HT |
| 2019-12-15 |
0.7130 HT |
260,011.1180 FTT |
0.7022 HT |
0.7018 HT |
0.7290 HT |
0.7204 HT |
| 2019-12-14 |
0.6904 HT |
223.1100 FTT |
0.6872 HT |
0.6862 HT |
0.6919 HT |
0.6885 HT |
| 2019-12-13 |
0.6840 HT |
12,838.5540 FTT |
0.6897 HT |
0.6799 HT |
0.6913 HT |
0.6875 HT |
| 2019-12-12 |
0.6883 HT |
244.2506 FTT |
0.6850 HT |
0.6832 HT |
0.6892 HT |
0.6832 HT |