Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-13 |
1.6557 USDT |
1,766,890.6179 FXS |
1.5538 USDT |
1.5429 USDT |
1.5679 USDT |
1.7430 USDT |
| 2025-10-12 |
1.4074 USDT |
307,654.4388 FXS |
1.3784 USDT |
1.3540 USDT |
1.3811 USDT |
1.4411 USDT |
| 2025-10-11 |
1.3859 USDT |
1,529,038.2703 FXS |
1.3822 USDT |
1.1622 USDT |
1.3678 USDT |
1.3783 USDT |
| 2025-10-10 |
1.9477 USDT |
1,224,152.7450 FXS |
2.1081 USDT |
0.8449 USDT |
1.8584 USDT |
1.0687 USDT |
| 2025-10-09 |
2.1295 USDT |
517,907.8506 FXS |
2.2224 USDT |
2.0612 USDT |
2.1015 USDT |
2.1108 USDT |
| 2025-10-08 |
2.2270 USDT |
15,474.7887 FXS |
2.2156 USDT |
2.2068 USDT |
2.2307 USDT |
2.2231 USDT |
| 2025-10-07 |
2.2360 USDT |
831,241.0913 FXS |
2.2988 USDT |
2.1343 USDT |
2.2174 USDT |
2.1893 USDT |
| 2025-10-06 |
2.3152 USDT |
153,660.7639 FXS |
2.3158 USDT |
2.2751 USDT |
2.3445 USDT |
2.2979 USDT |
| 2025-10-05 |
2.3103 USDT |
619,146.2280 FXS |
2.3408 USDT |
2.2189 USDT |
2.2894 USDT |
2.2261 USDT |
| 2025-10-04 |
2.4783 USDT |
386,541.4611 FXS |
2.4198 USDT |
2.4121 USDT |
2.4956 USDT |
2.4685 USDT |
| 2025-10-03 |
2.2652 USDT |
784,509.6294 FXS |
2.2060 USDT |
2.1744 USDT |
2.2098 USDT |
2.4197 USDT |
| 2025-10-02 |
2.1938 USDT |
214,697.3574 FXS |
2.1748 USDT |
2.1558 USDT |
2.2006 USDT |
2.2094 USDT |
| 2025-10-01 |
2.1905 USDT |
604,727.1651 FXS |
2.1174 USDT |
2.1009 USDT |
2.1352 USDT |
2.1746 USDT |
| 2025-09-30 |
2.1892 USDT |
222,530.8698 FXS |
2.1547 USDT |
2.1491 USDT |
2.1962 USDT |
2.1894 USDT |
| 2025-09-29 |
2.1050 USDT |
488,713.4754 FXS |
2.1270 USDT |
2.0477 USDT |
2.0986 USDT |
2.0874 USDT |
| 2025-09-28 |
2.0821 USDT |
132,143.5257 FXS |
2.0604 USDT |
2.0515 USDT |
2.0732 USDT |
2.1272 USDT |
| 2025-09-27 |
2.1221 USDT |
311,506.1160 FXS |
2.1054 USDT |
2.0775 USDT |
2.0993 USDT |
2.1388 USDT |
| 2025-09-26 |
2.0858 USDT |
172,860.7599 FXS |
2.0558 USDT |
2.0295 USDT |
2.0665 USDT |
2.1053 USDT |
| 2025-09-25 |
2.3422 USDT |
696,882.2980 FXS |
2.5069 USDT |
2.0946 USDT |
2.1547 USDT |
2.1142 USDT |
| 2025-09-24 |
2.4754 USDT |
399,657.3145 FXS |
2.4451 USDT |
2.3820 USDT |
2.4243 USDT |
2.5111 USDT |
| 2025-09-23 |
2.4498 USDT |
257,117.4202 FXS |
2.4429 USDT |
2.3992 USDT |
2.4433 USDT |
2.4374 USDT |
| 2025-09-22 |
2.5123 USDT |
464,580.7566 FXS |
2.4677 USDT |
2.4142 USDT |
2.4473 USDT |
2.4432 USDT |
| 2025-09-21 |
2.6520 USDT |
227,509.2890 FXS |
2.6593 USDT |
2.6035 USDT |
2.6434 USDT |
2.6405 USDT |
| 2025-09-20 |
2.6635 USDT |
88,990.9771 FXS |
2.6593 USDT |
2.6441 USDT |
2.6604 USDT |
2.6587 USDT |
| 2025-09-19 |
2.7333 USDT |
194,540.1052 FXS |
2.7912 USDT |
2.6240 USDT |
2.6764 USDT |
2.6721 USDT |
| 2025-09-18 |
2.7643 USDT |
297,680.4715 FXS |
2.7203 USDT |
2.7040 USDT |
2.7502 USDT |
2.7923 USDT |
| 2025-09-17 |
2.6630 USDT |
197,269.8336 FXS |
2.6905 USDT |
2.6293 USDT |
2.6574 USDT |
2.6386 USDT |
| 2025-09-16 |
2.6782 USDT |
371,915.8903 FXS |
2.6881 USDT |
2.6560 USDT |
2.6799 USDT |
2.6874 USDT |
| 2025-09-15 |
2.7370 USDT |
295,684.8693 FXS |
2.7718 USDT |
2.6538 USDT |
2.6796 USDT |
2.6568 USDT |
| 2025-09-14 |
2.7797 USDT |
217,171.9701 FXS |
2.8269 USDT |
2.7156 USDT |
2.7694 USDT |
2.7744 USDT |
| 2025-09-13 |
2.9326 USDT |
258,259.8249 FXS |
2.9538 USDT |
2.8787 USDT |
2.9206 USDT |
2.8946 USDT |
| 2025-09-12 |
2.9647 USDT |
462,736.7620 FXS |
2.9605 USDT |
2.8289 USDT |
2.9304 USDT |
2.9504 USDT |
| 2025-09-11 |
2.8994 USDT |
453,139.8781 FXS |
2.9290 USDT |
2.8032 USDT |
2.8432 USDT |
2.8352 USDT |
| 2025-09-10 |
2.9909 USDT |
184,846.6849 FXS |
2.9716 USDT |
2.9458 USDT |
2.9943 USDT |
2.9852 USDT |
| 2025-09-09 |
3.0346 USDT |
359,837.2936 FXS |
3.0761 USDT |
2.9689 USDT |
3.0233 USDT |
3.0464 USDT |
| 2025-09-08 |
2.7327 USDT |
212,710.1657 FXS |
2.7045 USDT |
2.6738 USDT |
2.7085 USDT |
2.7785 USDT |
| 2025-09-07 |
2.6788 USDT |
219,757.5019 FXS |
2.6827 USDT |
2.6218 USDT |
2.6565 USDT |
2.7053 USDT |
| 2025-09-06 |
2.6743 USDT |
227,090.7698 FXS |
2.6651 USDT |
2.6267 USDT |
2.6728 USDT |
2.6649 USDT |
| 2025-09-05 |
2.6557 USDT |
156,386.1660 FXS |
2.7101 USDT |
2.6012 USDT |
2.6565 USDT |
2.6687 USDT |
| 2025-09-04 |
2.7235 USDT |
842,221.9579 FXS |
2.8179 USDT |
2.5644 USDT |
2.6117 USDT |
2.6794 USDT |
| 2025-09-03 |
2.7499 USDT |
306,708.9990 FXS |
2.6115 USDT |
2.5938 USDT |
2.6124 USDT |
2.8190 USDT |
| 2025-09-02 |
2.5996 USDT |
384,970.2737 FXS |
2.5610 USDT |
2.5479 USDT |
2.5783 USDT |
2.5900 USDT |
| 2025-09-01 |
2.5453 USDT |
202,812.7105 FXS |
2.5593 USDT |
2.4969 USDT |
2.5275 USDT |
2.5230 USDT |
| 2025-08-31 |
2.6154 USDT |
199,977.4038 FXS |
2.6305 USDT |
2.5524 USDT |
2.5856 USDT |
2.5591 USDT |
| 2025-08-30 |
2.5705 USDT |
99,576.3227 FXS |
2.5472 USDT |
2.5232 USDT |
2.5592 USDT |
2.6079 USDT |
| 2025-08-29 |
2.5600 USDT |
481,901.3987 FXS |
2.5968 USDT |
2.4961 USDT |
2.5372 USDT |
2.5512 USDT |
| 2025-08-28 |
2.6210 USDT |
262,108.5522 FXS |
2.6131 USDT |
2.5635 USDT |
2.6162 USDT |
2.5873 USDT |
| 2025-08-27 |
2.6204 USDT |
156,775.8104 FXS |
2.6381 USDT |
2.5824 USDT |
2.6126 USDT |
2.6149 USDT |
| 2025-08-26 |
2.5666 USDT |
96,187.2121 FXS |
2.5658 USDT |
2.5298 USDT |
2.5740 USDT |
2.5849 USDT |
| 2025-08-25 |
2.6715 USDT |
414,678.0677 FXS |
2.7775 USDT |
2.5323 USDT |
2.5709 USDT |
2.5632 USDT |