Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
9.9596 USDT |
298,741.2810 FXS |
10.3288 USDT |
9.2117 USDT |
9.3694 USDT |
9.2745 USDT |
| 2024-02-05 |
10.3834 USDT |
303,993.0269 FXS |
9.9630 USDT |
9.8612 USDT |
10.0216 USDT |
10.2466 USDT |
| 2024-02-04 |
10.1094 USDT |
203,101.3992 FXS |
10.2159 USDT |
9.9026 USDT |
9.9915 USDT |
9.9875 USDT |
| 2024-02-03 |
10.1572 USDT |
343,248.9399 FXS |
10.2910 USDT |
10.0393 USDT |
10.1255 USDT |
10.3219 USDT |
| 2024-02-02 |
10.1387 USDT |
473,113.3082 FXS |
9.8495 USDT |
9.7960 USDT |
9.9308 USDT |
10.2838 USDT |
| 2024-02-01 |
9.5838 USDT |
419,111.7472 FXS |
9.6579 USDT |
9.4036 USDT |
9.5598 USDT |
9.7588 USDT |
| 2024-01-31 |
10.1928 USDT |
374,780.4482 FXS |
10.4989 USDT |
9.8990 USDT |
10.0343 USDT |
9.9048 USDT |
| 2024-01-30 |
10.1218 USDT |
475,618.2889 FXS |
9.8031 USDT |
9.7591 USDT |
9.8354 USDT |
10.5855 USDT |
| 2024-01-29 |
9.8347 USDT |
376,002.8333 FXS |
9.9114 USDT |
9.5663 USDT |
9.6773 USDT |
9.8361 USDT |
| 2024-01-28 |
10.0742 USDT |
390,433.2966 FXS |
10.1991 USDT |
9.7704 USDT |
9.8749 USDT |
9.8614 USDT |
| 2024-01-27 |
10.3162 USDT |
370,629.5646 FXS |
10.1557 USDT |
10.0771 USDT |
10.1647 USDT |
10.2889 USDT |
| 2024-01-26 |
10.0791 USDT |
492,820.0731 FXS |
9.7894 USDT |
9.7102 USDT |
9.9157 USDT |
10.1931 USDT |
| 2024-01-25 |
9.8688 USDT |
442,657.1153 FXS |
10.1465 USDT |
9.5010 USDT |
9.6872 USDT |
9.9339 USDT |
| 2024-01-24 |
9.6485 USDT |
473,749.3743 FXS |
9.1649 USDT |
9.1323 USDT |
9.3009 USDT |
9.8747 USDT |
| 2024-01-23 |
9.1726 USDT |
384,783.6567 FXS |
9.2726 USDT |
8.6252 USDT |
8.9188 USDT |
8.9394 USDT |
| 2024-01-22 |
9.4684 USDT |
316,790.1792 FXS |
9.4983 USDT |
9.1902 USDT |
9.3234 USDT |
9.2688 USDT |
| 2024-01-21 |
9.3176 USDT |
382,370.6534 FXS |
9.1193 USDT |
9.0516 USDT |
9.1635 USDT |
9.4597 USDT |
| 2024-01-20 |
9.0113 USDT |
616,042.1391 FXS |
8.9295 USDT |
8.8545 USDT |
8.9798 USDT |
9.0501 USDT |
| 2024-01-19 |
8.7004 USDT |
599,289.1882 FXS |
8.7142 USDT |
8.3612 USDT |
8.6475 USDT |
8.7720 USDT |
| 2024-01-18 |
9.0040 USDT |
428,385.1012 FXS |
8.9177 USDT |
8.7957 USDT |
8.9294 USDT |
8.9735 USDT |
| 2024-01-17 |
8.9623 USDT |
577,740.4739 FXS |
9.0055 USDT |
8.8094 USDT |
8.9365 USDT |
8.8604 USDT |
| 2024-01-16 |
9.0702 USDT |
418,275.1950 FXS |
8.8859 USDT |
8.8692 USDT |
8.9388 USDT |
9.0279 USDT |
| 2024-01-15 |
8.9032 USDT |
482,080.2962 FXS |
8.8314 USDT |
8.7291 USDT |
8.8401 USDT |
8.7834 USDT |
| 2024-01-14 |
9.0542 USDT |
559,226.6087 FXS |
9.2618 USDT |
8.8425 USDT |
8.9864 USDT |
8.9711 USDT |
| 2024-01-13 |
8.9148 USDT |
653,005.3464 FXS |
8.8803 USDT |
8.6069 USDT |
8.7414 USDT |
9.2843 USDT |
| 2024-01-12 |
9.4019 USDT |
555,897.8421 FXS |
9.4708 USDT |
9.1043 USDT |
9.2376 USDT |
9.3413 USDT |
| 2024-01-11 |
9.2930 USDT |
593,879.0368 FXS |
8.7940 USDT |
8.7253 USDT |
8.9646 USDT |
9.9537 USDT |
| 2024-01-10 |
8.5189 USDT |
694,123.8500 FXS |
8.0637 USDT |
8.0244 USDT |
8.4211 USDT |
8.6707 USDT |
| 2024-01-09 |
7.9225 USDT |
536,441.5920 FXS |
8.0472 USDT |
7.6462 USDT |
7.9560 USDT |
7.8352 USDT |
| 2024-01-08 |
7.7847 USDT |
781,460.4751 FXS |
7.6437 USDT |
7.2183 USDT |
7.4158 USDT |
8.0829 USDT |
| 2024-01-07 |
8.0877 USDT |
763,937.9553 FXS |
8.0717 USDT |
7.7381 USDT |
7.7518 USDT |
7.7382 USDT |
| 2024-01-06 |
8.1350 USDT |
1,433,349.3185 FXS |
8.3583 USDT |
7.8820 USDT |
7.9827 USDT |
7.9988 USDT |
| 2024-01-05 |
8.2792 USDT |
1,383,504.9438 FXS |
8.6107 USDT |
7.9451 USDT |
8.0576 USDT |
8.1469 USDT |
| 2024-01-04 |
8.7412 USDT |
1,254,925.2522 FXS |
8.4445 USDT |
8.2820 USDT |
8.4196 USDT |
8.6375 USDT |
| 2024-01-03 |
8.9764 USDT |
1,165,396.1482 FXS |
9.1347 USDT |
8.2318 USDT |
8.5308 USDT |
8.5669 USDT |
| 2024-01-02 |
9.3565 USDT |
787,336.4018 FXS |
9.0425 USDT |
8.9727 USDT |
9.0801 USDT |
9.2493 USDT |
| 2024-01-01 |
8.6863 USDT |
434,149.7578 FXS |
8.5908 USDT |
8.5137 USDT |
8.5947 USDT |
8.7862 USDT |
| 2023-12-31 |
8.9069 USDT |
302,603.6408 FXS |
8.9021 USDT |
8.8115 USDT |
8.8757 USDT |
8.8813 USDT |
| 2023-12-30 |
9.0241 USDT |
384,089.5927 FXS |
9.0951 USDT |
8.8526 USDT |
8.9378 USDT |
9.0094 USDT |
| 2023-12-29 |
9.1015 USDT |
522,868.6311 FXS |
9.0971 USDT |
8.8472 USDT |
8.9677 USDT |
8.9851 USDT |
| 2023-12-28 |
9.2936 USDT |
551,311.1802 FXS |
9.2881 USDT |
8.8497 USDT |
9.0422 USDT |
9.1767 USDT |
| 2023-12-27 |
8.6663 USDT |
431,062.7282 FXS |
8.5605 USDT |
8.2901 USDT |
8.3948 USDT |
9.3303 USDT |
| 2023-12-26 |
8.4889 USDT |
605,760.3819 FXS |
8.4308 USDT |
8.1681 USDT |
8.4191 USDT |
8.5528 USDT |
| 2023-12-25 |
8.5842 USDT |
574,123.7617 FXS |
8.5744 USDT |
8.4438 USDT |
8.5313 USDT |
8.5426 USDT |
| 2023-12-24 |
8.7609 USDT |
541,590.9866 FXS |
8.7848 USDT |
8.6215 USDT |
8.6775 USDT |
8.6493 USDT |
| 2023-12-23 |
8.8025 USDT |
507,189.6919 FXS |
9.1185 USDT |
8.6617 USDT |
8.7082 USDT |
8.8171 USDT |
| 2023-12-22 |
8.6872 USDT |
458,274.9516 FXS |
8.1196 USDT |
8.1000 USDT |
8.1475 USDT |
9.1474 USDT |
| 2023-12-21 |
8.2825 USDT |
592,751.9270 FXS |
8.2295 USDT |
8.0392 USDT |
8.1173 USDT |
8.1287 USDT |
| 2023-12-20 |
8.3119 USDT |
643,629.3032 FXS |
8.1238 USDT |
8.0437 USDT |
8.2120 USDT |
8.2693 USDT |
| 2023-12-19 |
8.4895 USDT |
551,388.8437 FXS |
8.5389 USDT |
8.0691 USDT |
8.2727 USDT |
8.1811 USDT |