Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
0.1763 USDT |
4,259,584.5807 |
0.1716 USDT |
0.1697 USDT |
0.1738 USDT |
0.1811 USDT |
| 2024-05-17 |
0.1623 USDT |
4,361,808.9620 |
0.1632 USDT |
0.1573 USDT |
0.1613 USDT |
0.1725 USDT |
| 2024-05-16 |
0.1606 USDT |
3,846,274.0054 |
0.1613 USDT |
0.1572 USDT |
0.1610 USDT |
0.1613 USDT |
| 2024-05-15 |
0.1611 USDT |
3,139,986.1950 |
0.1639 USDT |
0.1583 USDT |
0.1599 USDT |
0.1609 USDT |
| 2024-05-14 |
0.1620 USDT |
3,018,590.2368 |
0.1624 USDT |
0.1585 USDT |
0.1621 USDT |
0.1599 USDT |
| 2024-05-13 |
0.1627 USDT |
3,116,676.8135 |
0.1629 USDT |
0.1602 USDT |
0.1627 USDT |
0.1625 USDT |
| 2024-05-12 |
0.1611 USDT |
3,164,929.6849 |
0.1612 USDT |
0.1584 USDT |
0.1622 USDT |
0.1636 USDT |
| 2024-05-11 |
0.1607 USDT |
3,176,666.5511 |
0.1596 USDT |
0.1581 USDT |
0.1607 USDT |
0.1607 USDT |
| 2024-05-10 |
0.1579 USDT |
3,220,743.1053 |
0.1581 USDT |
0.1550 USDT |
0.1594 USDT |
0.1607 USDT |
| 2024-05-09 |
0.1570 USDT |
3,238,795.9243 |
0.1588 USDT |
0.1531 USDT |
0.1568 USDT |
0.1576 USDT |
| 2024-05-08 |
0.1652 USDT |
3,094,459.4985 |
0.1721 USDT |
0.1546 USDT |
0.1594 USDT |
0.1594 USDT |
| 2024-05-07 |
0.1720 USDT |
2,972,196.4168 |
0.1721 USDT |
0.1685 USDT |
0.1718 USDT |
0.1721 USDT |
| 2024-05-06 |
0.1681 USDT |
3,012,177.6721 |
0.1666 USDT |
0.1618 USDT |
0.1665 USDT |
0.1719 USDT |
| 2024-05-05 |
0.1689 USDT |
3,037,676.7524 |
0.1672 USDT |
0.1654 USDT |
0.1676 USDT |
0.1672 USDT |
| 2024-05-04 |
0.1644 USDT |
3,158,196.9940 |
0.1630 USDT |
0.1587 USDT |
0.1631 USDT |
0.1663 USDT |
| 2024-05-03 |
0.1654 USDT |
3,101,466.4530 |
0.1710 USDT |
0.1600 USDT |
0.1624 USDT |
0.1642 USDT |
| 2024-05-02 |
0.1759 USDT |
2,911,779.6538 |
0.1761 USDT |
0.1713 USDT |
0.1742 USDT |
0.1755 USDT |
| 2024-05-01 |
0.1795 USDT |
2,944,494.0966 |
0.1819 USDT |
0.1750 USDT |
0.1786 USDT |
0.1789 USDT |
| 2024-04-30 |
0.2073 USDT |
2,525,855.0999 |
0.2163 USDT |
0.1857 USDT |
0.1921 USDT |
0.1862 USDT |
| 2024-04-29 |
0.2189 USDT |
2,375,932.4590 |
0.2236 USDT |
0.2137 USDT |
0.2168 USDT |
0.2163 USDT |
| 2024-04-28 |
0.2256 USDT |
2,344,361.9642 |
0.2358 USDT |
0.2220 USDT |
0.2247 USDT |
0.2240 USDT |
| 2024-04-27 |
0.2536 USDT |
2,121,505.1329 |
0.2650 USDT |
0.2348 USDT |
0.2380 USDT |
0.2367 USDT |
| 2024-04-26 |
0.2742 USDT |
1,950,044.5712 |
0.2799 USDT |
0.2646 USDT |
0.2699 USDT |
0.2669 USDT |
| 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 |