Identifier on Huobi: gfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-05 |
1.5758 USDT |
146,833.8700 |
1.5758 USDT |
1.5352 USDT |
1.5654 USDT |
1.5683 USDT |
| 2022-04-04 |
1.5954 USDT |
155,452.9557 |
1.6120 USDT |
1.5369 USDT |
1.5551 USDT |
1.5703 USDT |
| 2022-04-03 |
1.5992 USDT |
337,950.0277 |
1.6123 USDT |
1.5670 USDT |
1.5838 USDT |
1.6161 USDT |
| 2022-04-02 |
1.6368 USDT |
640,891.5894 |
1.5750 USDT |
1.5750 USDT |
1.6197 USDT |
1.6229 USDT |
| 2022-04-01 |
1.6454 USDT |
666,631.3425 |
1.6622 USDT |
1.5296 USDT |
1.5755 USDT |
1.5755 USDT |
| 2022-03-31 |
1.7110 USDT |
398,565.3923 |
1.7180 USDT |
1.6503 USDT |
1.6638 USDT |
1.6568 USDT |
| 2022-03-30 |
1.7273 USDT |
443,612.6714 |
1.7323 USDT |
1.6945 USDT |
1.7170 USDT |
1.7189 USDT |
| 2022-03-29 |
1.7609 USDT |
371,759.4348 |
1.7534 USDT |
1.7111 USDT |
1.7438 USDT |
1.7438 USDT |
| 2022-03-28 |
1.7654 USDT |
455,049.5600 |
1.7311 USDT |
1.7100 USDT |
1.7412 USDT |
1.7927 USDT |
| 2022-03-27 |
1.7253 USDT |
440,829.4353 |
1.7020 USDT |
1.6864 USDT |
1.7028 USDT |
1.7385 USDT |
| 2022-03-26 |
1.6981 USDT |
422,184.9515 |
1.7306 USDT |
1.6801 USDT |
1.6887 USDT |
1.7011 USDT |
| 2022-03-25 |
1.7272 USDT |
405,623.8362 |
1.7377 USDT |
1.6988 USDT |
1.7180 USDT |
1.7317 USDT |
| 2022-03-24 |
1.7399 USDT |
426,384.8693 |
1.7157 USDT |
1.7132 USDT |
1.7303 USDT |
1.7340 USDT |
| 2022-03-23 |
1.7359 USDT |
402,492.9303 |
1.7325 USDT |
1.6933 USDT |
1.7119 USDT |
1.7115 USDT |
| 2022-03-22 |
1.7650 USDT |
379,040.9188 |
1.7222 USDT |
1.7129 USDT |
1.7222 USDT |
1.7453 USDT |
| 2022-03-21 |
1.7562 USDT |
432,066.4015 |
1.7451 USDT |
1.7161 USDT |
1.7290 USDT |
1.7276 USDT |
| 2022-03-20 |
1.6762 USDT |
505,550.6459 |
1.6551 USDT |
1.6240 USDT |
1.6310 USDT |
1.6989 USDT |
| 2022-03-19 |
1.6376 USDT |
509,310.4254 |
1.6014 USDT |
1.6014 USDT |
1.6156 USDT |
1.6546 USDT |
| 2022-03-18 |
1.5712 USDT |
389,093.4552 |
1.5801 USDT |
1.5460 USDT |
1.5535 USDT |
1.6160 USDT |
| 2022-03-17 |
1.5910 USDT |
376,734.8364 |
1.5469 USDT |
1.5409 USDT |
1.5469 USDT |
1.5815 USDT |
| 2022-03-16 |
1.5356 USDT |
441,314.4546 |
1.5335 USDT |
1.5282 USDT |
1.5320 USDT |
1.5401 USDT |
| 2022-03-15 |
1.5777 USDT |
443,088.1673 |
1.5710 USDT |
1.5269 USDT |
1.5325 USDT |
1.5314 USDT |
| 2022-03-14 |
1.6010 USDT |
433,241.3472 |
1.6620 USDT |
1.5796 USDT |
1.5817 USDT |
1.5815 USDT |
| 2022-03-13 |
1.6893 USDT |
442,018.1925 |
1.6700 USDT |
1.6422 USDT |
1.6446 USDT |
1.6736 USDT |
| 2022-03-12 |
1.6451 USDT |
1,487,106.7961 |
1.4625 USDT |
1.4490 USDT |
1.4602 USDT |
1.6980 USDT |
| 2022-03-11 |
1.4753 USDT |
651,659.2007 |
1.5017 USDT |
1.4449 USDT |
1.4650 USDT |
1.4650 USDT |
| 2022-03-10 |
1.5093 USDT |
654,942.8687 |
1.5570 USDT |
1.4350 USDT |
1.4633 USDT |
1.5091 USDT |
| 2022-03-09 |
1.5384 USDT |
685,948.5436 |
1.4652 USDT |
1.4579 USDT |
1.4728 USDT |
1.5630 USDT |
| 2022-03-08 |
1.4759 USDT |
626,640.1739 |
1.4574 USDT |
1.4481 USDT |
1.4599 USDT |
1.4796 USDT |
| 2022-03-07 |
1.4898 USDT |
626,893.2358 |
1.5156 USDT |
1.4438 USDT |
1.4700 USDT |
1.4580 USDT |
| 2022-03-06 |
1.5370 USDT |
782,558.4467 |
1.5335 USDT |
1.5010 USDT |
1.5166 USDT |
1.5135 USDT |
| 2022-03-05 |
1.5369 USDT |
682,587.1980 |
1.5809 USDT |
1.5044 USDT |
1.5180 USDT |
1.5485 USDT |
| 2022-03-04 |
1.5891 USDT |
1,214,573.9433 |
1.6320 USDT |
1.5620 USDT |
1.5796 USDT |
1.5796 USDT |
| 2022-03-03 |
1.6318 USDT |
1,125,231.4202 |
1.6215 USDT |
1.5770 USDT |
1.6200 USDT |
1.6131 USDT |
| 2022-03-02 |
1.6349 USDT |
658,765.9950 |
1.6667 USDT |
1.5620 USDT |
1.6280 USDT |
1.6180 USDT |
| 2022-03-01 |
1.6743 USDT |
590,534.9637 |
1.5500 USDT |
1.5041 USDT |
1.6786 USDT |
1.6821 USDT |
| 2022-02-28 |
1.7139 USDT |
424,216.5532 |
1.7430 USDT |
1.6000 USDT |
1.7040 USDT |
1.6060 USDT |
| 2022-02-27 |
1.7256 USDT |
260,326.2737 |
1.7539 USDT |
1.7027 USDT |
1.7155 USDT |
1.7155 USDT |
| 2022-02-26 |
1.7734 USDT |
302,172.5261 |
1.7952 USDT |
1.7500 USDT |
1.7528 USDT |
1.7540 USDT |
| 2022-02-25 |
1.7603 USDT |
153,307.0133 |
1.7167 USDT |
1.6974 USDT |
1.7241 USDT |
1.8029 USDT |
| 2022-02-24 |
1.7261 USDT |
68,813.7444 |
1.7887 USDT |
1.6250 USDT |
1.6566 USDT |
1.6990 USDT |
| 2022-02-23 |
1.8116 USDT |
29,428.9450 |
1.7891 USDT |
1.7510 USDT |
1.7949 USDT |
1.7987 USDT |
| 2022-02-22 |
1.7968 USDT |
47,589.3868 |
1.5472 USDT |
1.5472 USDT |
1.7694 USDT |
1.7711 USDT |