Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.8323 USDT |
479,212.4671 FXS |
0.8818 USDT |
0.8042 USDT |
0.8338 USDT |
0.8163 USDT |
| 2025-12-03 |
0.8380 USDT |
411,771.5295 FXS |
0.8301 USDT |
0.8167 USDT |
0.8312 USDT |
0.8443 USDT |
| 2025-12-02 |
0.7827 USDT |
326,935.9186 FXS |
0.7817 USDT |
0.7625 USDT |
0.7898 USDT |
0.7869 USDT |
| 2025-12-01 |
0.7795 USDT |
1,134,034.6998 FXS |
0.7875 USDT |
0.7535 USDT |
0.7952 USDT |
0.7827 USDT |
| 2025-11-30 |
0.8347 USDT |
109,074.4511 FXS |
0.8344 USDT |
0.8130 USDT |
0.8356 USDT |
0.8382 USDT |
| 2025-11-29 |
0.8418 USDT |
303,228.2179 FXS |
0.8501 USDT |
0.8249 USDT |
0.8351 USDT |
0.8317 USDT |
| 2025-11-28 |
0.8624 USDT |
548,809.2345 FXS |
0.8663 USDT |
0.8359 USDT |
0.8627 USDT |
0.8519 USDT |
| 2025-11-27 |
0.8682 USDT |
195,559.2655 FXS |
0.8614 USDT |
0.8481 USDT |
0.8668 USDT |
0.8693 USDT |
| 2025-11-26 |
0.8577 USDT |
1,540,693.4745 FXS |
0.8791 USDT |
0.8201 USDT |
0.8662 USDT |
0.8568 USDT |
| 2025-11-25 |
0.8704 USDT |
387,326.0551 FXS |
0.8657 USDT |
0.8474 USDT |
0.8688 USDT |
0.8791 USDT |
| 2025-11-24 |
0.8600 USDT |
381,187.5471 FXS |
0.8497 USDT |
0.8406 USDT |
0.8520 USDT |
0.8574 USDT |
| 2025-11-23 |
0.8536 USDT |
728,712.4650 FXS |
0.8566 USDT |
0.8316 USDT |
0.8486 USDT |
0.8502 USDT |
| 2025-11-22 |
0.8195 USDT |
1,393,036.9441 FXS |
0.8015 USDT |
0.7867 USDT |
0.8181 USDT |
0.8479 USDT |
| 2025-11-21 |
0.8356 USDT |
1,652,621.2946 FXS |
0.8819 USDT |
0.7813 USDT |
0.8254 USDT |
0.8206 USDT |
| 2025-11-20 |
0.8839 USDT |
264,733.7773 FXS |
0.8730 USDT |
0.8543 USDT |
0.8835 USDT |
0.8803 USDT |
| 2025-11-19 |
0.9067 USDT |
396,708.0072 FXS |
0.9342 USDT |
0.8726 USDT |
0.8853 USDT |
0.9116 USDT |
| 2025-11-18 |
0.9301 USDT |
156,454.4547 FXS |
0.9160 USDT |
0.8973 USDT |
0.9206 USDT |
0.9341 USDT |
| 2025-11-17 |
0.9531 USDT |
131,820.6296 FXS |
0.9475 USDT |
0.9371 USDT |
0.9543 USDT |
0.9577 USDT |
| 2025-11-16 |
0.9569 USDT |
349,020.6585 FXS |
0.9823 USDT |
0.9302 USDT |
0.9424 USDT |
0.9497 USDT |
| 2025-11-15 |
1.0141 USDT |
264,535.8343 FXS |
1.0185 USDT |
0.9827 USDT |
0.9939 USDT |
0.9912 USDT |
| 2025-11-14 |
1.0462 USDT |
537,746.3580 FXS |
1.0657 USDT |
0.9930 USDT |
1.0423 USDT |
1.0193 USDT |
| 2025-11-13 |
1.0904 USDT |
107,749.0000 FXS |
1.0736 USDT |
1.0682 USDT |
1.0904 USDT |
1.1071 USDT |
| 2025-11-12 |
1.1184 USDT |
280,973.5572 FXS |
1.1260 USDT |
1.0800 USDT |
1.1209 USDT |
1.1065 USDT |
| 2025-11-11 |
1.1535 USDT |
239,411.0908 FXS |
1.1439 USDT |
1.1170 USDT |
1.1341 USDT |
1.1245 USDT |
| 2025-11-10 |
1.2484 USDT |
118,827.6749 FXS |
1.2398 USDT |
1.2310 USDT |
1.2438 USDT |
1.2429 USDT |
| 2025-11-09 |
1.2238 USDT |
281,419.7357 FXS |
1.2013 USDT |
1.1758 USDT |
1.1951 USDT |
1.2400 USDT |
| 2025-11-08 |
1.2386 USDT |
622,152.5045 FXS |
1.2048 USDT |
1.1801 USDT |
1.2409 USDT |
1.2283 USDT |
| 2025-11-07 |
1.2125 USDT |
45,505.4976 FXS |
1.2099 USDT |
1.2023 USDT |
1.2180 USDT |
1.2072 USDT |
| 2025-11-06 |
1.1656 USDT |
254,178.8333 FXS |
1.2064 USDT |
1.1316 USDT |
1.1562 USDT |
1.1507 USDT |
| 2025-11-05 |
1.2271 USDT |
381,070.8668 FXS |
1.2323 USDT |
1.1840 USDT |
1.2149 USDT |
1.2058 USDT |
| 2025-11-03 |
1.2968 USDT |
1,642,401.8719 FXS |
1.3498 USDT |
1.1812 USDT |
1.2274 USDT |
1.2252 USDT |
| 2025-11-02 |
1.3227 USDT |
545,687.6040 FXS |
1.2983 USDT |
1.2527 USDT |
1.2984 USDT |
1.3552 USDT |
| 2025-11-01 |
1.2694 USDT |
103,098.8472 FXS |
1.2795 USDT |
1.2522 USDT |
1.2694 USDT |
1.2579 USDT |
| 2025-10-31 |
1.2953 USDT |
652,473.3024 FXS |
1.2695 USDT |
1.2491 USDT |
1.2810 USDT |
1.2815 USDT |
| 2025-10-30 |
1.3451 USDT |
749,810.7943 FXS |
1.4151 USDT |
1.2688 USDT |
1.2907 USDT |
1.2890 USDT |
| 2025-10-29 |
1.4092 USDT |
788,733.7791 FXS |
1.3949 USDT |
1.3344 USDT |
1.3937 USDT |
1.4152 USDT |
| 2025-10-28 |
1.4617 USDT |
146,337.2368 FXS |
1.4481 USDT |
1.4362 USDT |
1.4592 USDT |
1.4635 USDT |
| 2025-10-27 |
1.4782 USDT |
449,896.8386 FXS |
1.4551 USDT |
1.4288 USDT |
1.4533 USDT |
1.4476 USDT |
| 2025-10-25 |
1.3916 USDT |
234,461.0726 FXS |
1.3926 USDT |
1.3433 USDT |
1.3966 USDT |
1.4101 USDT |
| 2025-10-24 |
1.3979 USDT |
169,419.1998 FXS |
1.4125 USDT |
1.3524 USDT |
1.4030 USDT |
1.3932 USDT |
| 2025-10-23 |
1.3767 USDT |
173,560.7670 FXS |
1.3688 USDT |
1.3478 USDT |
1.3719 USDT |
1.3960 USDT |
| 2025-10-22 |
1.3801 USDT |
701,651.9504 FXS |
1.3955 USDT |
1.3029 USDT |
1.3834 USDT |
1.3982 USDT |
| 2025-10-21 |
1.3718 USDT |
33,982.2018 FXS |
1.3806 USDT |
1.3368 USDT |
1.3676 USDT |
1.3649 USDT |
| 2025-10-20 |
1.4053 USDT |
642,538.1603 FXS |
1.3793 USDT |
1.3289 USDT |
1.3977 USDT |
1.3953 USDT |
| 2025-10-19 |
1.3972 USDT |
128,483.5107 FXS |
1.3845 USDT |
1.3661 USDT |
1.4048 USDT |
1.3793 USDT |
| 2025-10-18 |
1.3330 USDT |
400,456.3534 FXS |
1.3383 USDT |
1.2950 USDT |
1.3224 USDT |
1.3192 USDT |
| 2025-10-17 |
1.3350 USDT |
823,478.6630 FXS |
1.3092 USDT |
1.2831 USDT |
1.3625 USDT |
1.3380 USDT |
| 2025-10-16 |
1.4483 USDT |
1,165,904.3980 FXS |
1.4536 USDT |
1.3363 USDT |
1.3911 USDT |
1.3869 USDT |
| 2025-10-15 |
1.5315 USDT |
1,153,280.8277 FXS |
1.5881 USDT |
1.4065 USDT |
1.5659 USDT |
1.4534 USDT |
| 2025-10-14 |
1.6106 USDT |
1,335,635.1692 FXS |
1.7411 USDT |
1.5092 USDT |
1.5478 USDT |
1.6246 USDT |