Identifier on Huobi: hifiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
1.0514 USDT |
810,539.2037 HIFI |
0.9270 USDT |
0.9185 USDT |
0.9936 USDT |
1.0573 USDT |
| 2024-03-20 |
0.8536 USDT |
1,005,835.0978 HIFI |
0.8379 USDT |
0.7942 USDT |
0.8251 USDT |
0.9027 USDT |
| 2024-03-19 |
0.8675 USDT |
1,157,625.6082 HIFI |
0.9437 USDT |
0.8131 USDT |
0.8548 USDT |
0.8389 USDT |
| 2024-03-18 |
0.9248 USDT |
664,282.0357 HIFI |
0.9251 USDT |
0.8803 USDT |
0.9024 USDT |
0.9259 USDT |
| 2024-03-17 |
0.8961 USDT |
948,278.5639 HIFI |
0.9059 USDT |
0.8409 USDT |
0.8696 USDT |
0.9136 USDT |
| 2024-03-16 |
0.9769 USDT |
692,084.1447 HIFI |
1.0109 USDT |
0.9317 USDT |
0.9545 USDT |
0.9530 USDT |
| 2024-03-15 |
1.0204 USDT |
1,206,337.1905 HIFI |
1.1536 USDT |
0.9541 USDT |
0.9807 USDT |
0.9775 USDT |
| 2024-03-14 |
1.2260 USDT |
580,925.6119 HIFI |
1.2705 USDT |
1.1275 USDT |
1.1672 USDT |
1.1588 USDT |
| 2024-03-13 |
1.2419 USDT |
772,048.8630 HIFI |
1.2375 USDT |
1.0971 USDT |
1.2141 USDT |
1.2637 USDT |
| 2024-03-12 |
0.9139 USDT |
1,130,220.6343 HIFI |
0.8708 USDT |
0.8059 USDT |
0.8391 USDT |
1.1987 USDT |
| 2024-03-11 |
0.8234 USDT |
1,215,799.5652 HIFI |
0.7861 USDT |
0.7343 USDT |
0.7690 USDT |
0.8776 USDT |
| 2024-03-10 |
0.7923 USDT |
626,519.1019 HIFI |
0.8017 USDT |
0.7572 USDT |
0.7782 USDT |
0.7783 USDT |
| 2024-03-09 |
0.7979 USDT |
977,398.8187 HIFI |
0.7883 USDT |
0.7724 USDT |
0.7882 USDT |
0.8006 USDT |
| 2024-03-08 |
0.7714 USDT |
1,105,303.7625 HIFI |
0.7775 USDT |
0.7011 USDT |
0.7663 USDT |
0.7785 USDT |
| 2024-03-07 |
0.7491 USDT |
865,844.7963 HIFI |
0.7307 USDT |
0.7221 USDT |
0.7452 USDT |
0.7537 USDT |
| 2024-03-06 |
0.7015 USDT |
1,485,369.5752 HIFI |
0.7005 USDT |
0.6586 USDT |
0.6878 USDT |
0.7094 USDT |
| 2024-03-05 |
0.7476 USDT |
1,580,287.0708 HIFI |
0.7581 USDT |
0.5595 USDT |
0.6741 USDT |
0.6692 USDT |
| 2024-03-04 |
0.7514 USDT |
1,324,771.5671 HIFI |
0.7326 USDT |
0.7229 USDT |
0.7420 USDT |
0.7545 USDT |
| 2024-03-03 |
0.7351 USDT |
873,193.4192 HIFI |
0.7668 USDT |
0.6546 USDT |
0.7336 USDT |
0.7351 USDT |
| 2024-03-02 |
0.7433 USDT |
1,077,042.3331 HIFI |
0.7403 USDT |
0.7200 USDT |
0.7350 USDT |
0.7506 USDT |
| 2024-03-01 |
0.7252 USDT |
1,196,629.1367 HIFI |
0.6994 USDT |
0.6967 USDT |
0.7132 USDT |
0.7327 USDT |
| 2024-02-29 |
0.6772 USDT |
1,767,669.0107 HIFI |
0.6567 USDT |
0.6435 USDT |
0.6563 USDT |
0.6950 USDT |
| 2024-02-28 |
0.6642 USDT |
1,215,108.1631 HIFI |
0.6667 USDT |
0.6082 USDT |
0.6431 USDT |
0.6469 USDT |
| 2024-02-27 |
0.6719 USDT |
902,489.3957 HIFI |
0.6828 USDT |
0.6510 USDT |
0.6654 USDT |
0.6640 USDT |
| 2024-02-26 |
0.6739 USDT |
799,474.9703 HIFI |
0.6913 USDT |
0.6524 USDT |
0.6662 USDT |
0.6820 USDT |
| 2024-02-25 |
0.6747 USDT |
599,522.0839 HIFI |
0.6592 USDT |
0.6546 USDT |
0.6690 USDT |
0.6964 USDT |
| 2024-02-24 |
0.6643 USDT |
707,497.8724 HIFI |
0.6372 USDT |
0.6367 USDT |
0.6582 USDT |
0.6570 USDT |
| 2024-02-23 |
0.6387 USDT |
782,940.4975 HIFI |
0.6432 USDT |
0.6232 USDT |
0.6344 USDT |
0.6422 USDT |
| 2024-02-22 |
0.6359 USDT |
879,538.3604 HIFI |
0.6384 USDT |
0.6176 USDT |
0.6267 USDT |
0.6522 USDT |
| 2024-02-21 |
0.6305 USDT |
830,228.0110 HIFI |
0.6462 USDT |
0.5992 USDT |
0.6094 USDT |
0.6072 USDT |
| 2024-02-20 |
0.6524 USDT |
668,445.7803 HIFI |
0.6626 USDT |
0.6069 USDT |
0.6465 USDT |
0.6243 USDT |
| 2024-02-19 |
0.6479 USDT |
603,052.9696 HIFI |
0.6339 USDT |
0.6300 USDT |
0.6369 USDT |
0.6551 USDT |
| 2024-02-18 |
0.6260 USDT |
519,814.1954 HIFI |
0.6209 USDT |
0.6110 USDT |
0.6182 USDT |
0.6348 USDT |
| 2024-02-17 |
0.6190 USDT |
675,467.4538 HIFI |
0.6293 USDT |
0.5994 USDT |
0.6109 USDT |
0.6157 USDT |
| 2024-02-16 |
0.6283 USDT |
639,453.0128 HIFI |
0.6301 USDT |
0.6131 USDT |
0.6264 USDT |
0.6184 USDT |
| 2024-02-15 |
0.6304 USDT |
824,139.9596 HIFI |
0.6301 USDT |
0.6197 USDT |
0.6269 USDT |
0.6320 USDT |
| 2024-02-14 |
0.6272 USDT |
786,076.6527 HIFI |
0.6227 USDT |
0.6191 USDT |
0.6263 USDT |
0.6313 USDT |
| 2024-02-13 |
0.6233 USDT |
799,508.7191 HIFI |
0.6413 USDT |
0.6006 USDT |
0.6199 USDT |
0.6149 USDT |
| 2024-02-12 |
0.6476 USDT |
463,043.3685 HIFI |
0.6278 USDT |
0.6255 USDT |
0.6452 USDT |
0.6544 USDT |
| 2024-02-11 |
0.5987 USDT |
638,889.2562 HIFI |
0.5773 USDT |
0.5745 USDT |
0.5787 USDT |
0.6194 USDT |
| 2024-02-10 |
0.5772 USDT |
692,408.8927 HIFI |
0.5804 USDT |
0.5646 USDT |
0.5722 USDT |
0.5751 USDT |
| 2024-02-09 |
0.5731 USDT |
710,950.2017 HIFI |
0.5636 USDT |
0.5622 USDT |
0.5689 USDT |
0.5739 USDT |
| 2024-02-08 |
0.5634 USDT |
824,854.2679 HIFI |
0.5618 USDT |
0.5570 USDT |
0.5623 USDT |
0.5645 USDT |
| 2024-02-07 |
0.5496 USDT |
526,946.7742 HIFI |
0.5530 USDT |
0.5437 USDT |
0.5491 USDT |
0.5517 USDT |
| 2024-02-06 |
0.5521 USDT |
697,190.8250 HIFI |
0.5525 USDT |
0.5441 USDT |
0.5505 USDT |
0.5533 USDT |
| 2024-02-05 |
0.5523 USDT |
486,784.7795 HIFI |
0.5508 USDT |
0.5433 USDT |
0.5519 USDT |
0.5478 USDT |
| 2024-02-04 |
0.5626 USDT |
502,439.7963 HIFI |
0.5672 USDT |
0.5532 USDT |
0.5605 USDT |
0.5564 USDT |
| 2024-02-03 |
0.5712 USDT |
855,325.8982 HIFI |
0.5734 USDT |
0.5648 USDT |
0.5689 USDT |
0.5674 USDT |
| 2024-02-02 |
0.5747 USDT |
1,163,132.2437 HIFI |
0.5731 USDT |
0.5663 USDT |
0.5727 USDT |
0.5754 USDT |
| 2024-02-01 |
0.5685 USDT |
1,034,388.1665 HIFI |
0.5687 USDT |
0.5542 USDT |
0.5638 USDT |
0.5697 USDT |