Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
2.8129 USDT |
146,696.2375 FXS |
2.8678 USDT |
2.7656 USDT |
2.7922 USDT |
2.7866 USDT |
| 2025-08-23 |
2.8821 USDT |
143,707.8278 FXS |
2.9322 USDT |
2.8320 USDT |
2.8603 USDT |
2.8543 USDT |
| 2025-08-22 |
2.6906 USDT |
226,829.8832 FXS |
2.7072 USDT |
2.5969 USDT |
2.6458 USDT |
2.6302 USDT |
| 2025-08-21 |
2.7807 USDT |
88,460.5025 FXS |
2.7738 USDT |
2.7334 USDT |
2.7594 USDT |
2.7493 USDT |
| 2025-08-20 |
2.7900 USDT |
504,166.3979 FXS |
2.7112 USDT |
2.6902 USDT |
2.7358 USDT |
2.7832 USDT |
| 2025-08-19 |
2.7140 USDT |
182,423.9510 FXS |
2.7468 USDT |
2.6552 USDT |
2.6881 USDT |
2.7294 USDT |
| 2025-08-18 |
2.7230 USDT |
308,204.3027 FXS |
2.7299 USDT |
2.6678 USDT |
2.7090 USDT |
2.7460 USDT |
| 2025-08-17 |
2.8235 USDT |
263,900.1278 FXS |
2.7752 USDT |
2.7613 USDT |
2.7830 USDT |
2.7979 USDT |
| 2025-08-16 |
2.7528 USDT |
170,073.0197 FXS |
2.7462 USDT |
2.7014 USDT |
2.7467 USDT |
2.7719 USDT |
| 2025-08-15 |
2.7945 USDT |
336,661.1503 FXS |
2.7768 USDT |
2.6719 USDT |
2.6815 USDT |
2.6734 USDT |
| 2025-08-14 |
3.1212 USDT |
276,341.1257 FXS |
3.2258 USDT |
2.9600 USDT |
3.0053 USDT |
2.9810 USDT |
| 2025-08-13 |
3.1932 USDT |
444,378.7577 FXS |
3.2158 USDT |
3.1102 USDT |
3.1772 USDT |
3.2288 USDT |
| 2025-08-12 |
3.0435 USDT |
233,132.0981 FXS |
3.0100 USDT |
2.9881 USDT |
3.0196 USDT |
3.0833 USDT |
| 2025-08-11 |
3.1886 USDT |
243,009.9521 FXS |
3.1049 USDT |
3.0858 USDT |
3.1162 USDT |
3.0928 USDT |
| 2025-08-10 |
3.1002 USDT |
362,707.7373 FXS |
3.1671 USDT |
3.0175 USDT |
3.0505 USDT |
3.0966 USDT |
| 2025-08-09 |
3.1966 USDT |
504,049.8487 FXS |
3.1906 USDT |
3.0967 USDT |
3.1613 USDT |
3.2323 USDT |
| 2025-08-08 |
2.8976 USDT |
562,574.8375 FXS |
2.9168 USDT |
2.8253 USDT |
2.8645 USDT |
2.8351 USDT |
| 2025-08-07 |
2.7206 USDT |
814,618.0585 FXS |
2.5633 USDT |
2.5038 USDT |
2.5546 USDT |
2.8081 USDT |
| 2025-08-06 |
2.5602 USDT |
468,552.4178 FXS |
2.5613 USDT |
2.5171 USDT |
2.5479 USDT |
2.5618 USDT |
| 2025-08-05 |
2.7487 USDT |
497,873.4253 FXS |
2.9336 USDT |
2.6106 USDT |
2.6438 USDT |
2.6313 USDT |
| 2025-08-04 |
2.9382 USDT |
379,678.5275 FXS |
2.8984 USDT |
2.8482 USDT |
2.9122 USDT |
2.9391 USDT |
| 2025-08-03 |
2.8760 USDT |
217,603.1444 FXS |
2.8125 USDT |
2.7828 USDT |
2.8382 USDT |
2.8683 USDT |
| 2025-08-02 |
2.8489 USDT |
246,243.9716 FXS |
2.8938 USDT |
2.7607 USDT |
2.7935 USDT |
2.8227 USDT |
| 2025-08-01 |
2.9696 USDT |
462,320.8530 FXS |
2.9714 USDT |
2.8383 USDT |
2.9337 USDT |
2.8605 USDT |
| 2025-07-31 |
3.1808 USDT |
469,716.6491 FXS |
3.1357 USDT |
3.0904 USDT |
3.1389 USDT |
3.1359 USDT |
| 2025-07-30 |
3.0627 USDT |
291,768.3115 FXS |
3.1417 USDT |
2.9761 USDT |
3.0253 USDT |
3.1169 USDT |
| 2025-07-29 |
3.2285 USDT |
351,535.1104 FXS |
3.2598 USDT |
3.0998 USDT |
3.1483 USDT |
3.1331 USDT |
| 2025-07-28 |
3.5283 USDT |
441,381.6100 FXS |
3.5568 USDT |
3.2118 USDT |
3.2664 USDT |
3.2522 USDT |
| 2025-07-27 |
3.6555 USDT |
802,656.7736 FXS |
3.5391 USDT |
3.2659 USDT |
3.5830 USDT |
3.5584 USDT |
| 2025-07-26 |
3.2365 USDT |
217,997.3091 FXS |
3.2063 USDT |
3.1648 USDT |
3.2025 USDT |
3.2154 USDT |
| 2025-07-25 |
3.2664 USDT |
318,225.6035 FXS |
3.2257 USDT |
3.1357 USDT |
3.2067 USDT |
3.2755 USDT |
| 2025-07-24 |
3.4575 USDT |
560,984.5087 FXS |
3.6864 USDT |
3.2137 USDT |
3.3548 USDT |
3.3328 USDT |
| 2025-07-23 |
3.7251 USDT |
351,645.1827 FXS |
3.7639 USDT |
3.5667 USDT |
3.6961 USDT |
3.6704 USDT |
| 2025-07-22 |
3.5843 USDT |
522,178.6240 FXS |
3.5331 USDT |
3.4574 USDT |
3.5335 USDT |
3.7615 USDT |
| 2025-07-21 |
3.6575 USDT |
372,957.3527 FXS |
3.6360 USDT |
3.5370 USDT |
3.6276 USDT |
3.7245 USDT |
| 2025-07-20 |
3.8627 USDT |
684,203.3569 FXS |
3.7762 USDT |
3.6242 USDT |
3.8008 USDT |
3.7610 USDT |
| 2025-07-19 |
3.7732 USDT |
1,377,234.7338 FXS |
3.5525 USDT |
3.3147 USDT |
3.6143 USDT |
3.8589 USDT |
| 2025-07-18 |
3.4038 USDT |
1,280,488.9961 FXS |
3.2579 USDT |
3.1680 USDT |
3.2642 USDT |
3.5544 USDT |
| 2025-07-17 |
2.8961 USDT |
743,387.5479 FXS |
2.7451 USDT |
2.6431 USDT |
2.7518 USDT |
3.1719 USDT |
| 2025-07-16 |
2.5996 USDT |
574,269.5616 FXS |
2.5394 USDT |
2.4708 USDT |
2.5438 USDT |
2.7451 USDT |
| 2025-07-15 |
2.4086 USDT |
571,179.0690 FXS |
2.3044 USDT |
2.2650 USDT |
2.3033 USDT |
2.4998 USDT |
| 2025-07-14 |
2.3495 USDT |
280,286.0003 FXS |
2.4030 USDT |
2.2507 USDT |
2.2791 USDT |
2.3063 USDT |
| 2025-07-13 |
2.2086 USDT |
129,809.4934 FXS |
2.1863 USDT |
2.0261 USDT |
2.1855 USDT |
2.2300 USDT |
| 2025-07-12 |
2.1964 USDT |
206,302.9553 FXS |
2.2030 USDT |
2.1292 USDT |
2.1683 USDT |
2.1760 USDT |
| 2025-07-11 |
2.2346 USDT |
309,236.1261 FXS |
2.2027 USDT |
2.1733 USDT |
2.2095 USDT |
2.2495 USDT |
| 2025-07-10 |
2.1634 USDT |
403,833.0888 FXS |
2.0685 USDT |
2.0564 USDT |
2.0786 USDT |
2.2007 USDT |
| 2025-07-09 |
2.0191 USDT |
115,084.6301 FXS |
2.0154 USDT |
1.9929 USDT |
2.0101 USDT |
2.0233 USDT |
| 2025-07-08 |
1.9841 USDT |
119,404.8668 FXS |
1.9532 USDT |
1.9474 USDT |
1.9639 USDT |
2.0156 USDT |
| 2025-07-07 |
1.9629 USDT |
101,473.5666 FXS |
1.9606 USDT |
1.9411 USDT |
1.9594 USDT |
1.9571 USDT |
| 2025-07-06 |
1.9482 USDT |
63,919.3410 FXS |
1.9440 USDT |
1.9277 USDT |
1.9429 USDT |
1.9622 USDT |