Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-15 |
0.7388 USDT |
495,642.0333 |
0.7642 USDT |
0.7161 USDT |
0.7247 USDT |
0.7218 USDT |
| 2022-11-14 |
0.7654 USDT |
457,725.8168 |
0.8399 USDT |
0.7461 USDT |
0.7554 USDT |
0.7621 USDT |
| 2022-11-13 |
0.8611 USDT |
375,311.6366 |
0.8669 USDT |
0.8442 USDT |
0.8456 USDT |
0.8455 USDT |
| 2022-11-12 |
0.8589 USDT |
375,100.9746 |
0.8502 USDT |
0.8482 USDT |
0.8562 USDT |
0.8696 USDT |
| 2022-11-11 |
0.8404 USDT |
465,467.8285 |
0.8316 USDT |
0.8250 USDT |
0.8321 USDT |
0.8455 USDT |
| 2022-11-10 |
0.8426 USDT |
402,972.3512 |
0.8587 USDT |
0.8281 USDT |
0.8341 USDT |
0.8297 USDT |
| 2022-11-09 |
0.8606 USDT |
420,641.1071 |
0.8606 USDT |
0.8548 USDT |
0.8635 USDT |
0.8603 USDT |
| 2022-11-08 |
0.8846 USDT |
341,192.0153 |
0.8936 USDT |
0.8661 USDT |
0.8732 USDT |
0.8708 USDT |
| 2022-11-07 |
0.8878 USDT |
435,445.0350 |
0.8933 USDT |
0.8798 USDT |
0.8871 USDT |
0.8856 USDT |
| 2022-11-06 |
0.9027 USDT |
379,693.7487 |
0.9061 USDT |
0.8834 USDT |
0.8946 USDT |
0.8945 USDT |
| 2022-11-05 |
0.9047 USDT |
321,686.4876 |
0.9016 USDT |
0.8723 USDT |
0.9005 USDT |
0.9220 USDT |
| 2022-11-04 |
0.8315 USDT |
442,240.3905 |
0.7686 USDT |
0.7551 USDT |
0.7653 USDT |
0.8893 USDT |
| 2022-11-03 |
0.7967 USDT |
434,899.6152 |
0.7759 USDT |
0.7707 USDT |
0.7754 USDT |
0.7745 USDT |
| 2022-11-02 |
0.7766 USDT |
605,800.1040 |
0.7961 USDT |
0.7555 USDT |
0.7635 USDT |
0.7757 USDT |
| 2022-11-01 |
0.7327 USDT |
431,937.2441 |
0.7196 USDT |
0.7083 USDT |
0.7188 USDT |
0.7551 USDT |
| 2022-10-31 |
0.7320 USDT |
568,451.9110 |
0.7390 USDT |
0.7123 USDT |
0.7200 USDT |
0.7220 USDT |
| 2022-10-30 |
0.7355 USDT |
520,344.6791 |
0.7227 USDT |
0.7138 USDT |
0.7234 USDT |
0.7397 USDT |
| 2022-10-29 |
0.7220 USDT |
510,869.5338 |
0.7332 USDT |
0.6989 USDT |
0.7064 USDT |
0.7165 USDT |
| 2022-10-28 |
0.7285 USDT |
501,081.9575 |
0.7185 USDT |
0.7159 USDT |
0.7203 USDT |
0.7300 USDT |
| 2022-10-27 |
0.7245 USDT |
499,687.3243 |
0.7171 USDT |
0.7115 USDT |
0.7187 USDT |
0.7235 USDT |
| 2022-10-26 |
0.7141 USDT |
586,952.2638 |
0.6944 USDT |
0.6867 USDT |
0.6935 USDT |
0.7180 USDT |
| 2022-10-25 |
0.6941 USDT |
500,014.9186 |
0.7023 USDT |
0.6891 USDT |
0.6925 USDT |
0.6923 USDT |
| 2022-10-24 |
0.6984 USDT |
494,531.1006 |
0.6941 USDT |
0.6916 USDT |
0.6972 USDT |
0.6950 USDT |
| 2022-10-23 |
0.7040 USDT |
520,699.0350 |
0.6983 USDT |
0.6830 USDT |
0.6883 USDT |
0.6919 USDT |
| 2022-10-22 |
0.6900 USDT |
468,465.9908 |
0.7186 USDT |
0.6789 USDT |
0.6850 USDT |
0.6912 USDT |
| 2022-10-21 |
0.7151 USDT |
433,840.3286 |
0.7124 USDT |
0.7027 USDT |
0.7080 USDT |
0.7209 USDT |
| 2022-10-20 |
0.7088 USDT |
552,916.8298 |
0.6735 USDT |
0.6730 USDT |
0.6785 USDT |
0.7127 USDT |
| 2022-10-19 |
0.6746 USDT |
582,503.3062 |
0.6869 USDT |
0.6457 USDT |
0.6614 USDT |
0.6741 USDT |
| 2022-10-18 |
0.6818 USDT |
494,880.3345 |
0.6852 USDT |
0.6696 USDT |
0.6740 USDT |
0.6831 USDT |
| 2022-10-17 |
0.6937 USDT |
504,140.1463 |
0.6898 USDT |
0.6864 USDT |
0.6918 USDT |
0.6923 USDT |
| 2022-10-16 |
0.6888 USDT |
355,948.5262 |
0.6824 USDT |
0.6811 USDT |
0.6852 USDT |
0.6928 USDT |
| 2022-10-15 |
0.6798 USDT |
443,762.7223 |
0.6829 USDT |
0.6680 USDT |
0.6748 USDT |
0.6859 USDT |
| 2022-10-14 |
0.6799 USDT |
563,859.3664 |
0.6817 USDT |
0.6694 USDT |
0.6769 USDT |
0.6840 USDT |
| 2022-10-13 |
0.6801 USDT |
560,522.8605 |
0.6556 USDT |
0.6468 USDT |
0.6581 USDT |
0.6959 USDT |
| 2022-10-12 |
0.6803 USDT |
558,300.3944 |
0.6999 USDT |
0.6519 USDT |
0.6586 USDT |
0.6563 USDT |
| 2022-10-11 |
0.7063 USDT |
508,196.4835 |
0.7216 USDT |
0.6944 USDT |
0.6996 USDT |
0.6996 USDT |
| 2022-10-10 |
0.7451 USDT |
418,742.9555 |
0.7830 USDT |
0.7187 USDT |
0.7258 USDT |
0.7259 USDT |
| 2022-10-09 |
0.7804 USDT |
491,601.1258 |
0.7872 USDT |
0.7683 USDT |
0.7753 USDT |
0.7834 USDT |
| 2022-10-08 |
0.7830 USDT |
390,554.4448 |
0.7800 USDT |
0.7669 USDT |
0.7804 USDT |
0.7897 USDT |
| 2022-10-07 |
0.7846 USDT |
487,805.4287 |
0.7915 USDT |
0.7667 USDT |
0.7830 USDT |
0.7776 USDT |
| 2022-10-06 |
0.7864 USDT |
474,103.7291 |
0.7623 USDT |
0.7559 USDT |
0.7625 USDT |
0.7956 USDT |
| 2022-10-05 |
0.7509 USDT |
439,283.0401 |
0.7555 USDT |
0.7323 USDT |
0.7482 USDT |
0.7660 USDT |
| 2022-10-04 |
0.7381 USDT |
716,428.0777 |
0.6236 USDT |
0.5114 USDT |
0.6285 USDT |
0.7539 USDT |
| 2022-10-03 |
0.6413 USDT |
676,189.8964 |
0.6462 USDT |
0.6004 USDT |
0.6059 USDT |
0.6216 USDT |
| 2022-10-02 |
0.6515 USDT |
581,388.2038 |
0.6699 USDT |
0.6356 USDT |
0.6430 USDT |
0.6515 USDT |
| 2022-10-01 |
0.7065 USDT |
586,256.1303 |
0.6739 USDT |
0.6619 USDT |
0.6755 USDT |
0.6693 USDT |
| 2022-09-30 |
0.7062 USDT |
636,745.5964 |
0.6227 USDT |
0.6073 USDT |
0.6195 USDT |
0.6275 USDT |
| 2022-09-29 |
0.5938 USDT |
486,543.4167 |
0.5754 USDT |
0.5625 USDT |
0.5730 USDT |
0.6125 USDT |
| 2022-09-28 |
0.5978 USDT |
517,003.3940 |
0.6113 USDT |
0.5711 USDT |
0.5739 USDT |
0.5758 USDT |
| 2022-09-27 |
0.6131 USDT |
423,505.7386 |
0.6166 USDT |
0.6031 USDT |
0.6090 USDT |
0.6120 USDT |