Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.3005 USDT |
2,966,719.5957 HFT |
0.3090 USDT |
0.2915 USDT |
0.2976 USDT |
0.3009 USDT |
| 2024-04-25 |
0.3082 USDT |
3,953,494.0762 HFT |
0.3107 USDT |
0.2994 USDT |
0.3031 USDT |
0.3094 USDT |
| 2024-04-24 |
0.3293 USDT |
2,261,979.9399 HFT |
0.3241 USDT |
0.3181 USDT |
0.3226 USDT |
0.3197 USDT |
| 2024-04-23 |
0.3224 USDT |
2,516,658.5837 HFT |
0.3241 USDT |
0.3156 USDT |
0.3212 USDT |
0.3240 USDT |
| 2024-04-22 |
0.3231 USDT |
3,069,958.0184 HFT |
0.3164 USDT |
0.3142 USDT |
0.3183 USDT |
0.3262 USDT |
| 2024-04-21 |
0.3236 USDT |
2,048,590.7338 HFT |
0.3257 USDT |
0.3163 USDT |
0.3239 USDT |
0.3167 USDT |
| 2024-04-20 |
0.3131 USDT |
2,899,098.0504 HFT |
0.3067 USDT |
0.3024 USDT |
0.3096 USDT |
0.3285 USDT |
| 2024-04-19 |
0.3050 USDT |
4,983,277.0434 HFT |
0.3051 USDT |
0.2730 USDT |
0.2901 USDT |
0.3083 USDT |
| 2024-04-18 |
0.2991 USDT |
2,888,788.2818 HFT |
0.2993 USDT |
0.2886 USDT |
0.2970 USDT |
0.3037 USDT |
| 2024-04-17 |
0.2999 USDT |
2,506,393.2751 HFT |
0.3034 USDT |
0.2873 USDT |
0.2958 USDT |
0.2928 USDT |
| 2024-04-16 |
0.2982 USDT |
3,761,903.3797 HFT |
0.3010 USDT |
0.2849 USDT |
0.2953 USDT |
0.3053 USDT |
| 2024-04-15 |
0.3137 USDT |
4,263,464.9786 HFT |
0.3127 USDT |
0.2870 USDT |
0.3049 USDT |
0.3062 USDT |
| 2024-04-14 |
0.2970 USDT |
6,976,887.8119 HFT |
0.2854 USDT |
0.2703 USDT |
0.2837 USDT |
0.3120 USDT |
| 2024-04-13 |
0.3330 USDT |
3,951,780.5142 HFT |
0.3377 USDT |
0.3019 USDT |
0.3218 USDT |
0.3032 USDT |
| 2024-04-12 |
0.3785 USDT |
2,579,825.5874 HFT |
0.4024 USDT |
0.3056 USDT |
0.3610 USDT |
0.3308 USDT |
| 2024-04-11 |
0.4136 USDT |
2,359,681.3369 HFT |
0.4239 USDT |
0.3945 USDT |
0.4018 USDT |
0.4012 USDT |
| 2024-04-10 |
0.4212 USDT |
2,646,924.4234 HFT |
0.4239 USDT |
0.4054 USDT |
0.4151 USDT |
0.4196 USDT |
| 2024-04-09 |
0.4407 USDT |
2,810,326.6042 HFT |
0.4482 USDT |
0.4239 USDT |
0.4285 USDT |
0.4282 USDT |
| 2024-04-08 |
0.4293 USDT |
1,573,443.9780 HFT |
0.4235 USDT |
0.4142 USDT |
0.4185 USDT |
0.4422 USDT |
| 2024-04-07 |
0.4184 USDT |
1,801,768.0834 HFT |
0.4065 USDT |
0.4056 USDT |
0.4101 USDT |
0.4185 USDT |
| 2024-04-06 |
0.4060 USDT |
1,720,019.6138 HFT |
0.4014 USDT |
0.4000 USDT |
0.4038 USDT |
0.4081 USDT |
| 2024-04-05 |
0.4086 USDT |
1,744,724.9137 HFT |
0.4237 USDT |
0.3924 USDT |
0.4020 USDT |
0.4091 USDT |
| 2024-04-04 |
0.4263 USDT |
1,937,518.6701 HFT |
0.4332 USDT |
0.4097 USDT |
0.4206 USDT |
0.4347 USDT |
| 2024-04-03 |
0.4198 USDT |
2,969,552.9236 HFT |
0.4104 USDT |
0.3926 USDT |
0.4108 USDT |
0.4262 USDT |
| 2024-04-02 |
0.4133 USDT |
2,424,372.6074 HFT |
0.4363 USDT |
0.3958 USDT |
0.4036 USDT |
0.4065 USDT |
| 2024-04-01 |
0.4461 USDT |
2,692,487.7886 HFT |
0.4568 USDT |
0.4174 USDT |
0.4253 USDT |
0.4247 USDT |
| 2024-03-31 |
0.4475 USDT |
1,969,392.6778 HFT |
0.4408 USDT |
0.4374 USDT |
0.4404 USDT |
0.4564 USDT |
| 2024-03-30 |
0.4548 USDT |
1,671,558.6477 HFT |
0.4550 USDT |
0.4462 USDT |
0.4520 USDT |
0.4519 USDT |
| 2024-03-29 |
0.4573 USDT |
2,202,990.1122 HFT |
0.4603 USDT |
0.4447 USDT |
0.4548 USDT |
0.4526 USDT |
| 2024-03-28 |
0.4522 USDT |
2,053,800.5047 HFT |
0.4500 USDT |
0.4368 USDT |
0.4460 USDT |
0.4568 USDT |
| 2024-03-27 |
0.4581 USDT |
2,794,003.7146 HFT |
0.4686 USDT |
0.4428 USDT |
0.4493 USDT |
0.4484 USDT |
| 2024-03-26 |
0.4627 USDT |
2,101,808.5703 HFT |
0.4502 USDT |
0.4486 USDT |
0.4562 USDT |
0.4652 USDT |
| 2024-03-25 |
0.4524 USDT |
2,030,120.2076 HFT |
0.4440 USDT |
0.4412 USDT |
0.4471 USDT |
0.4638 USDT |
| 2024-03-24 |
0.4300 USDT |
2,172,527.7285 HFT |
0.4249 USDT |
0.4160 USDT |
0.4208 USDT |
0.4447 USDT |
| 2024-03-23 |
0.4313 USDT |
2,088,023.7213 HFT |
0.4278 USDT |
0.4207 USDT |
0.4278 USDT |
0.4321 USDT |
| 2024-03-22 |
0.4341 USDT |
1,972,457.0049 HFT |
0.4368 USDT |
0.4131 USDT |
0.4209 USDT |
0.4154 USDT |
| 2024-03-21 |
0.4396 USDT |
2,715,674.1551 HFT |
0.4381 USDT |
0.4265 USDT |
0.4358 USDT |
0.4351 USDT |
| 2024-03-20 |
0.4046 USDT |
3,674,880.9473 HFT |
0.3981 USDT |
0.3797 USDT |
0.3954 USDT |
0.4319 USDT |
| 2024-03-19 |
0.3900 USDT |
5,039,504.9231 HFT |
0.4026 USDT |
0.3594 USDT |
0.3806 USDT |
0.3957 USDT |
| 2024-03-18 |
0.4248 USDT |
2,118,682.3694 HFT |
0.4338 USDT |
0.4014 USDT |
0.4119 USDT |
0.4103 USDT |
| 2024-03-17 |
0.4267 USDT |
3,055,803.6613 HFT |
0.4230 USDT |
0.4014 USDT |
0.4169 USDT |
0.4357 USDT |
| 2024-03-16 |
0.4592 USDT |
3,363,629.4840 HFT |
0.4748 USDT |
0.4346 USDT |
0.4443 USDT |
0.4458 USDT |
| 2024-03-15 |
0.4694 USDT |
5,325,437.3210 HFT |
0.5035 USDT |
0.4187 USDT |
0.4600 USDT |
0.4588 USDT |
| 2024-03-14 |
0.5174 USDT |
2,399,984.2735 HFT |
0.5171 USDT |
0.4827 USDT |
0.4988 USDT |
0.4965 USDT |
| 2024-03-13 |
0.5104 USDT |
3,476,309.5580 HFT |
0.5156 USDT |
0.4910 USDT |
0.5033 USDT |
0.5198 USDT |
| 2024-03-12 |
0.4975 USDT |
3,980,015.5946 HFT |
0.4996 USDT |
0.4700 USDT |
0.4956 USDT |
0.5018 USDT |
| 2024-03-11 |
0.5010 USDT |
6,846,936.7393 HFT |
0.5022 USDT |
0.4751 USDT |
0.4969 USDT |
0.4942 USDT |
| 2024-03-10 |
0.4855 USDT |
14,142,304.1211 HFT |
0.4856 USDT |
0.4627 USDT |
0.4721 USDT |
0.4710 USDT |
| 2024-03-09 |
0.5000 USDT |
19,522,604.0748 HFT |
0.4837 USDT |
0.4803 USDT |
0.4917 USDT |
0.4916 USDT |
| 2024-03-08 |
0.4824 USDT |
24,965,787.8784 HFT |
0.4945 USDT |
0.4500 USDT |
0.4712 USDT |
0.4824 USDT |