Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.2975 USDT |
1,833,506.1812 |
0.3121 USDT |
0.2797 USDT |
0.2836 USDT |
0.2815 USDT |
| 2024-04-24 |
0.3069 USDT |
1,797,281.5953 |
0.3076 USDT |
0.2928 USDT |
0.3011 USDT |
0.3124 USDT |
| 2024-04-23 |
0.3122 USDT |
1,706,064.1947 |
0.3115 USDT |
0.3065 USDT |
0.3113 USDT |
0.3109 USDT |
| 2024-04-22 |
0.3150 USDT |
1,728,576.7119 |
0.3249 USDT |
0.3069 USDT |
0.3127 USDT |
0.3109 USDT |
| 2024-04-21 |
0.3243 USDT |
1,689,783.8143 |
0.3268 USDT |
0.3190 USDT |
0.3241 USDT |
0.3247 USDT |
| 2024-04-20 |
0.3003 USDT |
1,782,125.2062 |
0.3080 USDT |
0.2858 USDT |
0.2934 USDT |
0.2918 USDT |
| 2024-04-19 |
0.3086 USDT |
1,762,638.3917 |
0.3087 USDT |
0.3039 USDT |
0.3105 USDT |
0.3089 USDT |
| 2024-04-18 |
0.3084 USDT |
1,782,283.8908 |
0.3079 USDT |
0.3037 USDT |
0.3099 USDT |
0.3092 USDT |
| 2024-04-17 |
0.3010 USDT |
1,856,023.8123 |
0.3031 USDT |
0.2950 USDT |
0.3019 USDT |
0.3082 USDT |
| 2024-04-16 |
0.3073 USDT |
1,672,821.8495 |
0.3148 USDT |
0.3000 USDT |
0.3065 USDT |
0.3047 USDT |
| 2024-04-15 |
0.3416 USDT |
1,590,497.5679 |
0.3378 USDT |
0.3331 USDT |
0.3416 USDT |
0.3331 USDT |
| 2024-04-14 |
0.3209 USDT |
1,729,199.1356 |
0.3162 USDT |
0.3013 USDT |
0.3094 USDT |
0.3388 USDT |
| 2024-04-13 |
0.3729 USDT |
1,492,061.8364 |
0.3394 USDT |
0.3362 USDT |
0.3447 USDT |
0.3713 USDT |
| 2024-04-12 |
0.3329 USDT |
1,617,973.0445 |
0.3276 USDT |
0.3251 USDT |
0.3325 USDT |
0.3314 USDT |
| 2024-04-11 |
0.3264 USDT |
1,675,763.7885 |
0.3278 USDT |
0.3196 USDT |
0.3271 USDT |
0.3332 USDT |
| 2024-04-10 |
0.3401 USDT |
1,601,012.7743 |
0.3410 USDT |
0.3293 USDT |
0.3338 USDT |
0.3304 USDT |
| 2024-04-09 |
0.3402 USDT |
1,606,733.1927 |
0.3384 USDT |
0.3335 USDT |
0.3419 USDT |
0.3445 USDT |
| 2024-04-08 |
0.3332 USDT |
1,668,569.4350 |
0.3283 USDT |
0.3237 USDT |
0.3324 USDT |
0.3387 USDT |
| 2024-04-07 |
0.3267 USDT |
1,650,298.3364 |
0.3286 USDT |
0.3226 USDT |
0.3269 USDT |
0.3273 USDT |
| 2024-04-06 |
0.3307 USDT |
1,648,238.6703 |
0.3287 USDT |
0.3235 USDT |
0.3276 USDT |
0.3310 USDT |
| 2024-04-05 |
0.3366 USDT |
1,634,438.7869 |
0.3363 USDT |
0.3252 USDT |
0.3304 USDT |
0.3301 USDT |
| 2024-04-04 |
0.3368 USDT |
1,583,993.6850 |
0.3366 USDT |
0.3320 USDT |
0.3368 USDT |
0.3338 USDT |
| 2024-04-03 |
0.3681 USDT |
1,485,484.0673 |
0.3712 USDT |
0.3362 USDT |
0.3398 USDT |
0.3387 USDT |
| 2024-04-02 |
0.3807 USDT |
1,461,850.1814 |
0.3889 USDT |
0.3715 USDT |
0.3755 USDT |
0.3718 USDT |
| 2024-04-01 |
0.3885 USDT |
1,400,661.5473 |
0.3915 USDT |
0.3804 USDT |
0.3898 USDT |
0.3844 USDT |
| 2024-03-31 |
0.3870 USDT |
1,424,850.6703 |
0.3789 USDT |
0.3765 USDT |
0.3842 USDT |
0.3930 USDT |
| 2024-03-30 |
0.3680 USDT |
1,509,654.6376 |
0.3673 USDT |
0.3641 USDT |
0.3675 USDT |
0.3816 USDT |
| 2024-03-29 |
0.3639 USDT |
1,491,802.9472 |
0.3638 USDT |
0.3593 USDT |
0.3647 USDT |
0.3664 USDT |
| 2024-03-28 |
0.3399 USDT |
1,662,524.2554 |
0.3288 USDT |
0.3233 USDT |
0.3352 USDT |
0.3642 USDT |
| 2024-03-27 |
0.3320 USDT |
1,641,032.4323 |
0.3363 USDT |
0.3232 USDT |
0.3294 USDT |
0.3293 USDT |
| 2024-03-26 |
0.3475 USDT |
1,608,768.8617 |
0.3327 USDT |
0.3321 USDT |
0.3363 USDT |
0.3380 USDT |
| 2024-03-25 |
0.3499 USDT |
1,543,475.2340 |
0.3465 USDT |
0.3357 USDT |
0.3413 USDT |
0.3618 USDT |
| 2024-03-24 |
0.3064 USDT |
1,774,845.6803 |
0.3074 USDT |
0.2976 USDT |
0.3036 USDT |
0.3341 USDT |
| 2024-03-23 |
0.3022 USDT |
1,767,382.5330 |
0.2839 USDT |
0.2804 USDT |
0.2874 USDT |
0.3167 USDT |
| 2024-03-22 |
0.2841 USDT |
1,597,286.0492 |
0.2872 USDT |
0.2742 USDT |
0.2796 USDT |
0.2803 USDT |
| 2024-03-21 |
0.2790 USDT |
1,241,540.8815 |
0.2764 USDT |
0.2721 USDT |
0.2774 USDT |
0.2806 USDT |
| 2024-03-20 |
0.2846 USDT |
975,612.2787 |
0.2898 USDT |
0.2791 USDT |
0.2845 USDT |
0.2836 USDT |
| 2024-03-19 |
0.2846 USDT |
489,380.8268 |
0.2702 USDT |
0.2646 USDT |
0.2708 USDT |
0.2868 USDT |
| 2024-03-18 |
0.2739 USDT |
263,782.0369 |
0.2717 USDT |
0.2684 USDT |
0.2715 USDT |
0.2720 USDT |
| 2024-03-17 |
0.2771 USDT |
202,496.3850 |
0.2914 USDT |
0.2663 USDT |
0.2710 USDT |
0.2845 USDT |
| 2024-03-16 |
0.2875 USDT |
164,450.9058 |
0.2861 USDT |
0.2847 USDT |
0.2872 USDT |
0.2904 USDT |
| 2024-03-15 |
0.2900 USDT |
143,652.6452 |
0.3039 USDT |
0.2788 USDT |
0.2880 USDT |
0.2879 USDT |
| 2024-03-14 |
0.3011 USDT |
177,199.8127 |
0.2962 USDT |
0.2907 USDT |
0.2966 USDT |
0.3040 USDT |
| 2024-03-13 |
0.2930 USDT |
116,223.1464 |
0.2856 USDT |
0.2779 USDT |
0.2856 USDT |
0.2956 USDT |
| 2024-03-12 |
0.2692 USDT |
153,430.4470 |
0.2636 USDT |
0.2607 USDT |
0.2640 USDT |
0.2863 USDT |
| 2024-03-11 |
0.2612 USDT |
138,660.1556 |
0.2557 USDT |
0.2551 USDT |
0.2559 USDT |
0.2636 USDT |
| 2024-03-10 |
0.2620 USDT |
158,112.1510 |
0.2643 USDT |
0.2544 USDT |
0.2559 USDT |
0.2553 USDT |
| 2024-03-09 |
0.2589 USDT |
121,018.0361 |
0.2586 USDT |
0.2526 USDT |
0.2561 USDT |
0.2632 USDT |
| 2024-03-08 |
0.2730 USDT |
154,862.8745 |
0.2783 USDT |
0.2520 USDT |
0.2596 USDT |
0.2560 USDT |
| 2024-03-07 |
0.2760 USDT |
162,312.5541 |
0.2780 USDT |
0.2724 USDT |
0.2749 USDT |
0.2796 USDT |