Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.3398 USDT |
1,558,663.4938 HFT |
0.3427 USDT |
0.3358 USDT |
0.3390 USDT |
0.3378 USDT |
| 2022-12-23 |
0.3417 USDT |
1,523,841.2471 HFT |
0.3436 USDT |
0.3329 USDT |
0.3371 USDT |
0.3371 USDT |
| 2022-12-22 |
0.3422 USDT |
1,455,457.0681 HFT |
0.3290 USDT |
0.3260 USDT |
0.3302 USDT |
0.3439 USDT |
| 2022-12-21 |
0.3233 USDT |
1,632,459.0529 HFT |
0.3325 USDT |
0.3132 USDT |
0.3206 USDT |
0.3263 USDT |
| 2022-12-20 |
0.3275 USDT |
1,578,959.0057 HFT |
0.3172 USDT |
0.3157 USDT |
0.3262 USDT |
0.3285 USDT |
| 2022-12-19 |
0.3417 USDT |
1,746,500.5638 HFT |
0.3603 USDT |
0.3151 USDT |
0.3176 USDT |
0.3172 USDT |
| 2022-12-18 |
0.3581 USDT |
1,608,046.9797 HFT |
0.3692 USDT |
0.3475 USDT |
0.3533 USDT |
0.3540 USDT |
| 2022-12-17 |
0.3578 USDT |
1,756,786.0063 HFT |
0.3656 USDT |
0.3425 USDT |
0.3549 USDT |
0.3580 USDT |
| 2022-12-16 |
0.4110 USDT |
1,382,611.2163 HFT |
0.4218 USDT |
0.3892 USDT |
0.3950 USDT |
0.3959 USDT |
| 2022-12-15 |
0.4155 USDT |
1,122,029.7337 HFT |
0.4274 USDT |
0.4071 USDT |
0.4116 USDT |
0.4230 USDT |
| 2022-12-14 |
0.4277 USDT |
1,419,558.0244 HFT |
0.4297 USDT |
0.4084 USDT |
0.4173 USDT |
0.4152 USDT |
| 2022-12-13 |
0.4280 USDT |
1,663,016.2097 HFT |
0.4631 USDT |
0.4017 USDT |
0.4172 USDT |
0.4243 USDT |
| 2022-12-12 |
0.4539 USDT |
1,006,244.7469 HFT |
0.4705 USDT |
0.4444 USDT |
0.4517 USDT |
0.4561 USDT |
| 2022-12-11 |
0.4772 USDT |
440,301.5923 HFT |
0.4764 USDT |
0.4669 USDT |
0.4700 USDT |
0.4694 USDT |
| 2022-12-10 |
0.4911 USDT |
728,638.6800 HFT |
0.4685 USDT |
0.4638 USDT |
0.4662 USDT |
0.4782 USDT |
| 2022-12-09 |
0.4660 USDT |
461,663.6970 HFT |
0.4753 USDT |
0.4588 USDT |
0.4617 USDT |
0.4627 USDT |
| 2022-12-08 |
0.4687 USDT |
453,350.5473 HFT |
0.4794 USDT |
0.4583 USDT |
0.4637 USDT |
0.4698 USDT |
| 2022-12-07 |
0.4686 USDT |
539,704.0375 HFT |
0.4836 USDT |
0.4476 USDT |
0.4600 USDT |
0.4741 USDT |
| 2022-12-06 |
0.4830 USDT |
613,664.4258 HFT |
0.4969 USDT |
0.4701 USDT |
0.4764 USDT |
0.4769 USDT |
| 2022-12-05 |
0.5119 USDT |
376,343.2993 HFT |
0.5140 USDT |
0.4859 USDT |
0.4914 USDT |
0.4912 USDT |
| 2022-12-04 |
0.5142 USDT |
486,957.5897 HFT |
0.5286 USDT |
0.4934 USDT |
0.5042 USDT |
0.5135 USDT |
| 2022-12-03 |
0.5337 USDT |
475,177.2139 HFT |
0.5661 USDT |
0.5168 USDT |
0.5244 USDT |
0.5296 USDT |
| 2022-12-02 |
0.5496 USDT |
424,828.5930 HFT |
0.5698 USDT |
0.5350 USDT |
0.5400 USDT |
0.5503 USDT |
| 2022-12-01 |
0.5603 USDT |
416,048.4810 HFT |
0.5510 USDT |
0.5336 USDT |
0.5456 USDT |
0.5691 USDT |
| 2022-11-30 |
0.5428 USDT |
445,289.5831 HFT |
0.5478 USDT |
0.5077 USDT |
0.5237 USDT |
0.5432 USDT |
| 2022-11-29 |
0.5503 USDT |
472,615.9589 HFT |
0.5192 USDT |
0.5126 USDT |
0.5230 USDT |
0.5642 USDT |
| 2022-11-28 |
0.5218 USDT |
598,197.4657 HFT |
0.5095 USDT |
0.4836 USDT |
0.5079 USDT |
0.5305 USDT |
| 2022-11-27 |
0.5012 USDT |
548,511.1802 HFT |
0.4789 USDT |
0.4734 USDT |
0.4779 USDT |
0.5254 USDT |
| 2022-11-26 |
0.4843 USDT |
456,176.5830 HFT |
0.4816 USDT |
0.4721 USDT |
0.4798 USDT |
0.4769 USDT |
| 2022-11-25 |
0.4716 USDT |
451,162.3584 HFT |
0.4853 USDT |
0.4587 USDT |
0.4668 USDT |
0.4739 USDT |
| 2022-11-24 |
0.4836 USDT |
669,320.5546 HFT |
0.4778 USDT |
0.4637 USDT |
0.4769 USDT |
0.4961 USDT |
| 2022-11-23 |
0.4758 USDT |
1,201,396.5112 HFT |
0.4786 USDT |
0.4582 USDT |
0.4664 USDT |
0.4775 USDT |
| 2022-11-22 |
0.4650 USDT |
586,124.5262 HFT |
0.4661 USDT |
0.4436 USDT |
0.4540 USDT |
0.4756 USDT |
| 2022-11-21 |
0.4749 USDT |
700,017.2716 HFT |
0.5518 USDT |
0.4442 USDT |
0.4581 USDT |
0.4493 USDT |
| 2022-11-20 |
0.5618 USDT |
676,380.8341 HFT |
0.5339 USDT |
0.5224 USDT |
0.5348 USDT |
0.5622 USDT |
| 2022-11-19 |
0.5361 USDT |
462,754.3658 HFT |
0.5471 USDT |
0.5262 USDT |
0.5319 USDT |
0.5324 USDT |
| 2022-11-18 |
0.5587 USDT |
457,781.9993 HFT |
0.5712 USDT |
0.5414 USDT |
0.5470 USDT |
0.5459 USDT |
| 2022-11-17 |
0.5684 USDT |
434,827.4462 HFT |
0.5994 USDT |
0.5404 USDT |
0.5570 USDT |
0.5632 USDT |
| 2022-11-16 |
0.5990 USDT |
585,324.2982 HFT |
0.6349 USDT |
0.5635 USDT |
0.5879 USDT |
0.5818 USDT |
| 2022-11-15 |
0.6730 USDT |
800,476.1113 HFT |
0.5943 USDT |
0.5937 USDT |
0.6249 USDT |
0.6411 USDT |
| 2022-11-14 |
0.5516 USDT |
1,659,835.1435 HFT |
0.5617 USDT |
0.5173 USDT |
0.5396 USDT |
0.5947 USDT |
| 2022-11-13 |
0.5662 USDT |
6,285,674.3166 HFT |
0.5326 USDT |
0.5164 USDT |
0.5316 USDT |
0.5996 USDT |
| 2022-11-12 |
0.5447 USDT |
6,245,941.7627 HFT |
0.6052 USDT |
0.5075 USDT |
0.5322 USDT |
0.5311 USDT |
| 2022-11-11 |
0.6234 USDT |
6,781,302.4677 HFT |
0.6631 USDT |
0.5638 USDT |
0.5858 USDT |
0.5973 USDT |
| 2022-11-10 |
0.6608 USDT |
3,357,155.7914 HFT |
0.5822 USDT |
0.5673 USDT |
0.5982 USDT |
0.6731 USDT |
| 2022-11-09 |
0.5967 USDT |
4,600,415.7023 HFT |
0.6277 USDT |
0.5281 USDT |
0.5555 USDT |
0.5297 USDT |
| 2022-11-08 |
0.9513 USDT |
5,576,941.5735 HFT |
1.0212 USDT |
0.7810 USDT |
0.8333 USDT |
0.8131 USDT |
| 2022-11-07 |
1.1471 USDT |
6,491,930.0052 HFT |
0.1500 USDT |
0.1500 USDT |
1.0270 USDT |
0.9852 USDT |