Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-15 |
0.7201 USDT |
462,318.0801 HFT |
0.7154 USDT |
0.6953 USDT |
0.7083 USDT |
0.7101 USDT |
| 2023-04-14 |
0.6904 USDT |
547,679.1984 HFT |
0.6307 USDT |
0.6306 USDT |
0.6578 USDT |
0.7105 USDT |
| 2023-04-13 |
0.6217 USDT |
145,142.7339 HFT |
0.6105 USDT |
0.6046 USDT |
0.6096 USDT |
0.6244 USDT |
| 2023-04-12 |
0.6028 USDT |
382,696.8531 HFT |
0.6185 USDT |
0.5819 USDT |
0.5938 USDT |
0.6114 USDT |
| 2023-04-11 |
0.6222 USDT |
319,351.7493 HFT |
0.6198 USDT |
0.6120 USDT |
0.6163 USDT |
0.6189 USDT |
| 2023-04-10 |
0.5982 USDT |
114,611.1585 HFT |
0.6061 USDT |
0.5894 USDT |
0.5911 USDT |
0.5980 USDT |
| 2023-04-09 |
0.5984 USDT |
69,364.2416 HFT |
0.5938 USDT |
0.5870 USDT |
0.5945 USDT |
0.6069 USDT |
| 2023-04-08 |
0.6154 USDT |
117,482.1899 HFT |
0.6138 USDT |
0.6015 USDT |
0.6048 USDT |
0.6037 USDT |
| 2023-04-07 |
0.6318 USDT |
331,630.8625 HFT |
0.6603 USDT |
0.6069 USDT |
0.6129 USDT |
0.6159 USDT |
| 2023-04-06 |
0.6478 USDT |
167,114.9861 HFT |
0.6449 USDT |
0.6254 USDT |
0.6343 USDT |
0.6692 USDT |
| 2023-04-05 |
0.6168 USDT |
232,717.4418 HFT |
0.5857 USDT |
0.5850 USDT |
0.5915 USDT |
0.6652 USDT |
| 2023-04-04 |
0.5771 USDT |
178,926.6920 HFT |
0.5656 USDT |
0.5602 USDT |
0.5656 USDT |
0.5870 USDT |
| 2023-04-03 |
0.5729 USDT |
98,098.5794 HFT |
0.5794 USDT |
0.5653 USDT |
0.5680 USDT |
0.5738 USDT |
| 2023-04-02 |
0.5854 USDT |
115,679.6937 HFT |
0.5894 USDT |
0.5728 USDT |
0.5799 USDT |
0.5764 USDT |
| 2023-04-01 |
0.5955 USDT |
65,952.9303 HFT |
0.5938 USDT |
0.5835 USDT |
0.5878 USDT |
0.5876 USDT |
| 2023-03-31 |
0.5879 USDT |
192,877.5429 HFT |
0.6039 USDT |
0.5599 USDT |
0.5801 USDT |
0.5902 USDT |
| 2023-03-30 |
0.6098 USDT |
105,780.5983 HFT |
0.6206 USDT |
0.5979 USDT |
0.6027 USDT |
0.6034 USDT |
| 2023-03-29 |
0.6215 USDT |
67,790.3224 HFT |
0.6121 USDT |
0.6099 USDT |
0.6132 USDT |
0.6217 USDT |
| 2023-03-28 |
0.5951 USDT |
70,705.9351 HFT |
0.6014 USDT |
0.5823 USDT |
0.5856 USDT |
0.6057 USDT |
| 2023-03-27 |
0.6157 USDT |
172,078.2709 HFT |
0.6303 USDT |
0.5887 USDT |
0.6015 USDT |
0.6020 USDT |
| 2023-03-26 |
0.6271 USDT |
86,631.5906 HFT |
0.6184 USDT |
0.6129 USDT |
0.6185 USDT |
0.6257 USDT |
| 2023-03-25 |
0.6198 USDT |
144,161.9554 HFT |
0.6305 USDT |
0.6090 USDT |
0.6181 USDT |
0.6240 USDT |
| 2023-03-24 |
0.6414 USDT |
167,916.2846 HFT |
0.6622 USDT |
0.6077 USDT |
0.6266 USDT |
0.6266 USDT |
| 2023-03-23 |
0.6520 USDT |
176,689.8320 HFT |
0.6502 USDT |
0.6423 USDT |
0.6504 USDT |
0.6623 USDT |
| 2023-03-22 |
0.6538 USDT |
228,002.8974 HFT |
0.6801 USDT |
0.6171 USDT |
0.6487 USDT |
0.6512 USDT |
| 2023-03-21 |
0.6691 USDT |
242,142.5434 HFT |
0.6770 USDT |
0.6470 USDT |
0.6572 USDT |
0.6739 USDT |
| 2023-03-20 |
0.6911 USDT |
380,387.9424 HFT |
0.7194 USDT |
0.6600 USDT |
0.6755 USDT |
0.6785 USDT |
| 2023-03-19 |
0.7249 USDT |
212,238.1912 HFT |
0.7191 USDT |
0.7016 USDT |
0.7134 USDT |
0.7277 USDT |
| 2023-03-18 |
0.7601 USDT |
236,517.2592 HFT |
0.7322 USDT |
0.7089 USDT |
0.7552 USDT |
0.7355 USDT |
| 2023-03-17 |
0.7204 USDT |
246,445.4221 HFT |
0.7044 USDT |
0.6983 USDT |
0.7053 USDT |
0.7215 USDT |
| 2023-03-16 |
0.7039 USDT |
151,605.5316 HFT |
0.7210 USDT |
0.6798 USDT |
0.6940 USDT |
0.7005 USDT |
| 2023-03-15 |
0.7182 USDT |
550,399.5858 HFT |
0.7423 USDT |
0.6687 USDT |
0.6966 USDT |
0.7033 USDT |
| 2023-03-14 |
0.7610 USDT |
377,230.4001 HFT |
0.7295 USDT |
0.7128 USDT |
0.7299 USDT |
0.7673 USDT |
| 2023-03-13 |
0.7026 USDT |
423,098.0448 HFT |
0.6971 USDT |
0.6708 USDT |
0.6873 USDT |
0.7335 USDT |
| 2023-03-12 |
0.6408 USDT |
209,513.6373 HFT |
0.6473 USDT |
0.6295 USDT |
0.6340 USDT |
0.6672 USDT |
| 2023-03-11 |
0.6452 USDT |
268,146.5933 HFT |
0.6430 USDT |
0.6156 USDT |
0.6369 USDT |
0.6490 USDT |
| 2023-03-10 |
0.6336 USDT |
511,354.8646 HFT |
0.6222 USDT |
0.5973 USDT |
0.6098 USDT |
0.6452 USDT |
| 2023-03-09 |
0.6101 USDT |
432,234.8957 HFT |
0.6030 USDT |
0.5874 USDT |
0.5943 USDT |
0.6346 USDT |
| 2023-03-08 |
0.6161 USDT |
254,896.4877 HFT |
0.6325 USDT |
0.5871 USDT |
0.6042 USDT |
0.5968 USDT |
| 2023-03-07 |
0.6439 USDT |
346,783.5732 HFT |
0.6428 USDT |
0.6050 USDT |
0.6246 USDT |
0.6280 USDT |
| 2023-03-06 |
0.6217 USDT |
253,908.8627 HFT |
0.6200 USDT |
0.5974 USDT |
0.6047 USDT |
0.6444 USDT |
| 2023-03-05 |
0.6395 USDT |
412,029.3177 HFT |
0.6056 USDT |
0.6048 USDT |
0.6117 USDT |
0.6176 USDT |
| 2023-03-04 |
0.6184 USDT |
128,502.0120 HFT |
0.6194 USDT |
0.5888 USDT |
0.5899 USDT |
0.5899 USDT |
| 2023-03-03 |
0.6300 USDT |
297,842.5641 HFT |
0.6892 USDT |
0.6007 USDT |
0.6039 USDT |
0.6018 USDT |
| 2023-03-02 |
0.6755 USDT |
216,995.3787 HFT |
0.6957 USDT |
0.6568 USDT |
0.6631 USDT |
0.6767 USDT |
| 2023-03-01 |
0.6935 USDT |
283,735.7162 HFT |
0.6622 USDT |
0.6575 USDT |
0.6872 USDT |
0.6939 USDT |
| 2023-02-28 |
0.6896 USDT |
356,446.7637 HFT |
0.7111 USDT |
0.6500 USDT |
0.6625 USDT |
0.6625 USDT |
| 2023-02-27 |
0.7144 USDT |
305,548.5273 HFT |
0.7369 USDT |
0.6904 USDT |
0.7050 USDT |
0.7112 USDT |
| 2023-02-26 |
0.7258 USDT |
549,465.1302 HFT |
0.6595 USDT |
0.6595 USDT |
0.6708 USDT |
0.7403 USDT |
| 2023-02-25 |
0.6572 USDT |
379,492.0893 HFT |
0.6610 USDT |
0.6277 USDT |
0.6402 USDT |
0.6288 USDT |