Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.0771 USDT |
50,343.0695 HFT |
0.0767 USDT |
0.0760 USDT |
0.0767 USDT |
0.0786 USDT |
| 2025-08-25 |
0.0858 USDT |
62,862.3005 HFT |
0.0865 USDT |
0.0824 USDT |
0.0828 USDT |
0.0828 USDT |
| 2025-08-24 |
0.0853 USDT |
27,343.5714 HFT |
0.0868 USDT |
0.0823 USDT |
0.0825 USDT |
0.0825 USDT |
| 2025-08-23 |
0.0870 USDT |
46,783.9814 HFT |
0.0896 USDT |
0.0854 USDT |
0.0858 USDT |
0.0859 USDT |
| 2025-08-22 |
0.0879 USDT |
67,109.1175 HFT |
0.0831 USDT |
0.0820 USDT |
0.0826 USDT |
0.0832 USDT |
| 2025-08-21 |
0.0847 USDT |
5,036.7939 HFT |
0.0849 USDT |
0.0840 USDT |
0.0840 USDT |
0.0840 USDT |
| 2025-08-20 |
0.0830 USDT |
8,479.8542 HFT |
0.0814 USDT |
0.0814 USDT |
0.0814 USDT |
0.0838 USDT |
| 2025-08-19 |
0.0827 USDT |
19,732.3390 HFT |
0.0851 USDT |
0.0815 USDT |
0.0821 USDT |
0.0839 USDT |
| 2025-08-18 |
0.0844 USDT |
17,979.9848 HFT |
0.0859 USDT |
0.0831 USDT |
0.0831 USDT |
0.0854 USDT |
| 2025-08-17 |
0.0870 USDT |
7,026.0748 HFT |
0.0873 USDT |
0.0859 USDT |
0.0859 USDT |
0.0859 USDT |
| 2025-08-16 |
0.0862 USDT |
129,252.8245 HFT |
0.0840 USDT |
0.0840 USDT |
0.0840 USDT |
0.0864 USDT |
| 2025-08-15 |
0.0869 USDT |
7,039.9891 HFT |
0.0878 USDT |
0.0840 USDT |
0.0840 USDT |
0.0840 USDT |
| 2025-08-14 |
0.0966 USDT |
3,185.5192 HFT |
0.0978 USDT |
0.0946 USDT |
0.0946 USDT |
0.0946 USDT |
| 2025-08-13 |
0.0971 USDT |
3,182.7980 HFT |
0.0973 USDT |
0.0954 USDT |
0.0954 USDT |
0.0979 USDT |
| 2025-08-12 |
0.0969 USDT |
30,531.6918 HFT |
0.1004 USDT |
0.0935 USDT |
0.0940 USDT |
0.0978 USDT |
| 2025-08-11 |
0.1024 USDT |
20,928.4111 HFT |
0.1050 USDT |
0.0991 USDT |
0.0991 USDT |
0.0991 USDT |
| 2025-08-10 |
0.1090 USDT |
117,619.5209 HFT |
0.1118 USDT |
0.1050 USDT |
0.1051 USDT |
0.1101 USDT |
| 2025-08-09 |
0.1093 USDT |
435,036.8945 HFT |
0.0782 USDT |
0.0779 USDT |
0.0779 USDT |
0.1162 USDT |
| 2025-08-08 |
0.0749 USDT |
42,184.5476 HFT |
0.0755 USDT |
0.0730 USDT |
0.0731 USDT |
0.0761 USDT |
| 2025-08-07 |
0.0736 USDT |
132,803.7281 HFT |
0.0742 USDT |
0.0715 USDT |
0.0719 USDT |
0.0738 USDT |
| 2025-08-06 |
0.0714 USDT |
123,738.1365 HFT |
0.0664 USDT |
0.0637 USDT |
0.0641 USDT |
0.0735 USDT |
| 2025-08-05 |
0.0682 USDT |
66,970.6196 HFT |
0.0708 USDT |
0.0657 USDT |
0.0662 USDT |
0.0659 USDT |
| 2025-08-04 |
0.0671 USDT |
97,026.4121 HFT |
0.0688 USDT |
0.0662 USDT |
0.0665 USDT |
0.0666 USDT |
| 2025-08-03 |
0.0667 USDT |
573.0128 HFT |
0.0654 USDT |
0.0654 USDT |
0.0654 USDT |
0.0667 USDT |
| 2025-08-02 |
0.0685 USDT |
16,377.5191 HFT |
0.0690 USDT |
0.0652 USDT |
0.0654 USDT |
0.0654 USDT |
| 2025-08-01 |
0.0680 USDT |
6,850.8648 HFT |
0.0680 USDT |
0.0664 USDT |
0.0664 USDT |
0.0664 USDT |
| 2025-07-31 |
0.0742 USDT |
4,804.6123 HFT |
0.0739 USDT |
0.0727 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-07-30 |
0.0759 USDT |
17,114.5900 HFT |
0.0795 USDT |
0.0739 USDT |
0.0739 USDT |
0.0739 USDT |
| 2025-07-29 |
0.0831 USDT |
44,699.9129 HFT |
0.0830 USDT |
0.0800 USDT |
0.0800 USDT |
0.0802 USDT |
| 2025-07-28 |
0.0939 USDT |
245,940.6305 HFT |
0.0891 USDT |
0.0864 USDT |
0.0869 USDT |
0.0864 USDT |
| 2025-07-27 |
0.0825 USDT |
11,397.2029 HFT |
0.0801 USDT |
0.0797 USDT |
0.0801 USDT |
0.0851 USDT |
| 2025-07-26 |
0.0811 USDT |
25,419.2013 HFT |
0.0814 USDT |
0.0800 USDT |
0.0805 USDT |
0.0810 USDT |
| 2025-07-25 |
0.0758 USDT |
112,243.1523 HFT |
0.0770 USDT |
0.0745 USDT |
0.0747 USDT |
0.0777 USDT |
| 2025-07-24 |
0.0757 USDT |
44,188.0225 HFT |
0.0826 USDT |
0.0721 USDT |
0.0731 USDT |
0.0764 USDT |
| 2025-07-23 |
0.0845 USDT |
14,889.0086 HFT |
0.0865 USDT |
0.0828 USDT |
0.0828 USDT |
0.0828 USDT |
| 2025-07-22 |
0.0832 USDT |
59,018.6296 HFT |
0.0849 USDT |
0.0801 USDT |
0.0813 USDT |
0.0866 USDT |
| 2025-07-21 |
0.0854 USDT |
39,153.2945 HFT |
0.0832 USDT |
0.0829 USDT |
0.0832 USDT |
0.0856 USDT |
| 2025-07-20 |
0.0801 USDT |
37,903.0592 HFT |
0.0794 USDT |
0.0784 USDT |
0.0794 USDT |
0.0829 USDT |
| 2025-07-19 |
0.0792 USDT |
82,535.4940 HFT |
0.0793 USDT |
0.0764 USDT |
0.0764 USDT |
0.0801 USDT |
| 2025-07-18 |
0.0828 USDT |
146,383.1341 HFT |
0.0810 USDT |
0.0803 USDT |
0.0811 USDT |
0.0817 USDT |
| 2025-07-17 |
0.0830 USDT |
61,877.1952 HFT |
0.0840 USDT |
0.0819 USDT |
0.0824 USDT |
0.0831 USDT |
| 2025-07-16 |
0.0843 USDT |
28,900.5394 HFT |
0.0906 USDT |
0.0826 USDT |
0.0826 USDT |
0.0826 USDT |
| 2025-07-15 |
0.0832 USDT |
55,748.7355 HFT |
0.0778 USDT |
0.0778 USDT |
0.0778 USDT |
0.0849 USDT |
| 2025-07-14 |
0.0810 USDT |
23,326.4355 HFT |
0.0793 USDT |
0.0770 USDT |
0.0770 USDT |
0.0770 USDT |
| 2025-07-13 |
0.0813 USDT |
54,800.4083 HFT |
0.0807 USDT |
0.0791 USDT |
0.0791 USDT |
0.0800 USDT |
| 2025-07-12 |
0.0837 USDT |
1,111.8154 HFT |
0.0852 USDT |
0.0835 USDT |
0.0837 USDT |
0.0841 USDT |
| 2025-07-11 |
0.0915 USDT |
66,166.0028 HFT |
0.0907 USDT |
0.0891 USDT |
0.0902 USDT |
0.0908 USDT |
| 2025-07-10 |
0.0880 USDT |
48,093.7550 HFT |
0.0886 USDT |
0.0863 USDT |
0.0871 USDT |
0.0871 USDT |
| 2025-07-09 |
0.0893 USDT |
64,768.8785 HFT |
0.0889 USDT |
0.0876 USDT |
0.0876 USDT |
0.0876 USDT |
| 2025-07-08 |
0.0895 USDT |
85,785.6950 HFT |
0.0904 USDT |
0.0864 USDT |
0.0865 USDT |
0.0864 USDT |