Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3059 USDT |
385,452.5410 HFT |
0.3040 USDT |
0.3021 USDT |
0.3038 USDT |
0.3066 USDT |
| 2024-05-18 |
0.3032 USDT |
1,792,728.8015 HFT |
0.3023 USDT |
0.2970 USDT |
0.3000 USDT |
0.3029 USDT |
| 2024-05-17 |
0.2980 USDT |
2,600,807.4703 HFT |
0.2908 USDT |
0.2876 USDT |
0.2909 USDT |
0.3035 USDT |
| 2024-05-16 |
0.2930 USDT |
3,794,621.9548 HFT |
0.2965 USDT |
0.2804 USDT |
0.2878 USDT |
0.2908 USDT |
| 2024-05-15 |
0.2828 USDT |
2,149,291.1066 HFT |
0.2793 USDT |
0.2754 USDT |
0.2812 USDT |
0.2955 USDT |
| 2024-05-14 |
0.2859 USDT |
2,466,839.7753 HFT |
0.2890 USDT |
0.2776 USDT |
0.2823 USDT |
0.2783 USDT |
| 2024-05-13 |
0.2888 USDT |
3,064,436.0303 HFT |
0.2892 USDT |
0.2745 USDT |
0.2800 USDT |
0.2888 USDT |
| 2024-05-12 |
0.2961 USDT |
918,884.3827 HFT |
0.2963 USDT |
0.2938 USDT |
0.2959 USDT |
0.2960 USDT |
| 2024-05-11 |
0.3032 USDT |
2,477,350.7744 HFT |
0.3041 USDT |
0.2983 USDT |
0.3016 USDT |
0.3022 USDT |
| 2024-05-10 |
0.3155 USDT |
2,880,493.3568 HFT |
0.3191 USDT |
0.2982 USDT |
0.3041 USDT |
0.3060 USDT |
| 2024-05-09 |
0.3079 USDT |
1,368,304.2620 HFT |
0.3078 USDT |
0.2994 USDT |
0.3036 USDT |
0.3045 USDT |
| 2024-05-08 |
0.3052 USDT |
1,538,941.5257 HFT |
0.3090 USDT |
0.2998 USDT |
0.3042 USDT |
0.3025 USDT |
| 2024-05-07 |
0.3191 USDT |
2,046,201.4902 HFT |
0.3196 USDT |
0.3135 USDT |
0.3169 USDT |
0.3220 USDT |
| 2024-05-06 |
0.3315 USDT |
1,860,208.3355 HFT |
0.3288 USDT |
0.3235 USDT |
0.3267 USDT |
0.3261 USDT |
| 2024-05-05 |
0.3205 USDT |
2,003,492.2729 HFT |
0.3157 USDT |
0.3092 USDT |
0.3125 USDT |
0.3242 USDT |
| 2024-05-04 |
0.3098 USDT |
1,390,238.2248 HFT |
0.3097 USDT |
0.3065 USDT |
0.3091 USDT |
0.3120 USDT |
| 2024-05-03 |
0.3031 USDT |
2,687,649.3496 HFT |
0.2994 USDT |
0.2935 USDT |
0.2956 USDT |
0.3064 USDT |
| 2024-05-02 |
0.2891 USDT |
4,402,369.7972 HFT |
0.2877 USDT |
0.2791 USDT |
0.2844 USDT |
0.3026 USDT |
| 2024-05-01 |
0.2724 USDT |
3,361,502.6446 HFT |
0.2776 USDT |
0.2583 USDT |
0.2680 USDT |
0.2743 USDT |
| 2024-04-30 |
0.2708 USDT |
2,738,549.8661 HFT |
0.2839 USDT |
0.2562 USDT |
0.2619 USDT |
0.2624 USDT |
| 2024-04-29 |
0.2828 USDT |
2,873,388.4334 HFT |
0.2874 USDT |
0.2753 USDT |
0.2802 USDT |
0.2813 USDT |
| 2024-04-28 |
0.2960 USDT |
2,767,940.3949 HFT |
0.2944 USDT |
0.2902 USDT |
0.2935 USDT |
0.2919 USDT |
| 2024-04-27 |
0.2911 USDT |
2,581,810.3768 HFT |
0.2952 USDT |
0.2820 USDT |
0.2904 USDT |
0.2897 USDT |
| 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 |