Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
1.0085 USDT |
640,756.3776 |
1.0230 USDT |
0.9823 USDT |
0.9890 USDT |
0.9964 USDT |
| 2023-01-03 |
1.0253 USDT |
646,882.3881 |
1.0228 USDT |
1.0149 USDT |
1.0227 USDT |
1.0240 USDT |
| 2023-01-02 |
1.0091 USDT |
645,063.1905 |
1.0760 USDT |
0.9846 USDT |
0.9940 USDT |
1.0119 USDT |
| 2023-01-01 |
1.0825 USDT |
658,201.2932 |
1.0556 USDT |
1.0501 USDT |
1.0572 USDT |
1.0703 USDT |
| 2022-12-31 |
1.0629 USDT |
685,353.2726 |
1.0646 USDT |
1.0468 USDT |
1.0536 USDT |
1.0523 USDT |
| 2022-12-30 |
1.0796 USDT |
607,078.7988 |
1.0826 USDT |
1.0594 USDT |
1.0687 USDT |
1.0684 USDT |
| 2022-12-29 |
1.0332 USDT |
691,701.3073 |
1.0551 USDT |
0.9802 USDT |
1.0017 USDT |
1.0669 USDT |
| 2022-12-28 |
1.0138 USDT |
674,353.5038 |
0.9732 USDT |
0.9459 USDT |
0.9779 USDT |
1.0644 USDT |
| 2022-12-27 |
0.9744 USDT |
613,984.7951 |
0.9564 USDT |
0.9524 USDT |
0.9604 USDT |
0.9734 USDT |
| 2022-12-26 |
0.9470 USDT |
762,884.0052 |
0.9103 USDT |
0.9015 USDT |
0.9088 USDT |
0.9603 USDT |
| 2022-12-25 |
0.9155 USDT |
714,061.0821 |
0.9373 USDT |
0.8678 USDT |
0.8867 USDT |
0.8851 USDT |
| 2022-12-24 |
0.9861 USDT |
666,945.7914 |
1.0158 USDT |
0.9174 USDT |
0.9301 USDT |
0.9421 USDT |
| 2022-12-23 |
1.0208 USDT |
609,936.5896 |
1.0239 USDT |
1.0105 USDT |
1.0210 USDT |
1.0173 USDT |
| 2022-12-22 |
1.0022 USDT |
582,291.1929 |
1.0055 USDT |
0.9987 USDT |
1.0015 USDT |
1.0090 USDT |
| 2022-12-21 |
1.0162 USDT |
626,604.4802 |
1.0313 USDT |
0.9921 USDT |
1.0011 USDT |
0.9936 USDT |
| 2022-12-20 |
1.0088 USDT |
620,387.7585 |
1.0098 USDT |
0.9782 USDT |
0.9983 USDT |
1.0173 USDT |
| 2022-12-19 |
1.0101 USDT |
690,868.9787 |
1.0085 USDT |
0.9965 USDT |
1.0083 USDT |
1.0072 USDT |
| 2022-12-18 |
0.9658 USDT |
694,344.7452 |
0.9208 USDT |
0.9167 USDT |
0.9253 USDT |
1.0021 USDT |
| 2022-12-17 |
0.9218 USDT |
725,016.0421 |
0.9289 USDT |
0.9166 USDT |
0.9226 USDT |
0.9219 USDT |
| 2022-12-16 |
0.9394 USDT |
647,351.2541 |
0.9558 USDT |
0.9198 USDT |
0.9299 USDT |
0.9258 USDT |
| 2022-12-15 |
0.9434 USDT |
577,695.7279 |
0.9533 USDT |
0.9279 USDT |
0.9387 USDT |
0.9430 USDT |
| 2022-12-14 |
0.9504 USDT |
765,266.2848 |
0.9601 USDT |
0.9247 USDT |
0.9478 USDT |
0.9509 USDT |
| 2022-12-13 |
0.9427 USDT |
747,323.6261 |
0.9365 USDT |
0.9167 USDT |
0.9286 USDT |
0.9580 USDT |
| 2022-12-12 |
0.9165 USDT |
554,703.7475 |
0.8949 USDT |
0.8920 USDT |
0.8985 USDT |
0.9320 USDT |
| 2022-12-11 |
0.9017 USDT |
292,764.6377 |
0.8896 USDT |
0.8849 USDT |
0.8941 USDT |
0.8993 USDT |
| 2022-12-10 |
0.9091 USDT |
296,931.2345 |
0.9227 USDT |
0.8783 USDT |
0.8880 USDT |
0.8867 USDT |
| 2022-12-09 |
0.9107 USDT |
279,655.3111 |
0.9088 USDT |
0.8884 USDT |
0.9045 USDT |
0.9254 USDT |
| 2022-12-08 |
0.8970 USDT |
312,914.4104 |
0.8993 USDT |
0.8735 USDT |
0.8808 USDT |
0.9135 USDT |
| 2022-12-07 |
0.8790 USDT |
328,615.8328 |
0.8359 USDT |
0.8318 USDT |
0.8408 USDT |
0.8988 USDT |
| 2022-12-06 |
0.8477 USDT |
332,760.2715 |
0.8452 USDT |
0.8302 USDT |
0.8392 USDT |
0.8392 USDT |
| 2022-12-05 |
0.8253 USDT |
341,290.2055 |
0.8149 USDT |
0.8077 USDT |
0.8123 USDT |
0.8453 USDT |
| 2022-12-04 |
0.8093 USDT |
356,378.7036 |
0.7726 USDT |
0.7720 USDT |
0.7829 USDT |
0.8166 USDT |
| 2022-12-03 |
0.7484 USDT |
366,762.5572 |
0.7135 USDT |
0.7125 USDT |
0.7182 USDT |
0.7675 USDT |
| 2022-12-02 |
0.7211 USDT |
378,063.8595 |
0.7426 USDT |
0.6956 USDT |
0.7022 USDT |
0.7122 USDT |
| 2022-12-01 |
0.7341 USDT |
350,630.1040 |
0.7272 USDT |
0.7193 USDT |
0.7261 USDT |
0.7418 USDT |
| 2022-11-30 |
0.7276 USDT |
345,051.1307 |
0.7310 USDT |
0.7119 USDT |
0.7172 USDT |
0.7374 USDT |
| 2022-11-29 |
0.7045 USDT |
560,455.2475 |
0.6990 USDT |
0.6944 USDT |
0.7008 USDT |
0.7263 USDT |
| 2022-11-28 |
0.7037 USDT |
708,566.7128 |
0.7039 USDT |
0.6945 USDT |
0.6993 USDT |
0.6953 USDT |
| 2022-11-27 |
0.7130 USDT |
562,558.5213 |
0.7246 USDT |
0.6950 USDT |
0.7060 USDT |
0.7063 USDT |
| 2022-11-26 |
0.7282 USDT |
438,185.2378 |
0.7350 USDT |
0.7164 USDT |
0.7228 USDT |
0.7271 USDT |
| 2022-11-25 |
0.7856 USDT |
412,586.2433 |
0.8076 USDT |
0.7046 USDT |
0.7188 USDT |
0.7292 USDT |
| 2022-11-24 |
0.8060 USDT |
474,686.2600 |
0.8034 USDT |
0.7743 USDT |
0.8011 USDT |
0.8042 USDT |
| 2022-11-23 |
0.8036 USDT |
467,770.1529 |
0.7985 USDT |
0.7978 USDT |
0.8032 USDT |
0.8038 USDT |
| 2022-11-22 |
0.8040 USDT |
401,394.8783 |
0.8032 USDT |
0.7967 USDT |
0.8026 USDT |
0.8013 USDT |
| 2022-11-21 |
0.8082 USDT |
492,320.2274 |
0.8138 USDT |
0.7986 USDT |
0.8057 USDT |
0.8047 USDT |
| 2022-11-20 |
0.8198 USDT |
448,381.0906 |
0.8229 USDT |
0.7912 USDT |
0.8123 USDT |
0.8090 USDT |
| 2022-11-19 |
0.8138 USDT |
413,379.0063 |
0.8041 USDT |
0.8032 USDT |
0.8125 USDT |
0.8208 USDT |
| 2022-11-18 |
0.8072 USDT |
434,916.6974 |
0.8031 USDT |
0.7982 USDT |
0.8085 USDT |
0.8045 USDT |
| 2022-11-17 |
0.8272 USDT |
379,395.5051 |
0.8405 USDT |
0.8001 USDT |
0.8076 USDT |
0.8027 USDT |
| 2022-11-16 |
0.8082 USDT |
477,372.5700 |
0.7239 USDT |
0.7202 USDT |
0.7287 USDT |
0.8382 USDT |