Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.3500 USDT |
132,435.2011 |
0.3481 USDT |
0.3440 USDT |
0.3481 USDT |
0.3459 USDT |
| 2024-01-25 |
0.3536 USDT |
120,832.3448 |
0.3539 USDT |
0.3488 USDT |
0.3526 USDT |
0.3560 USDT |
| 2024-01-24 |
0.3559 USDT |
107,129.6250 |
0.3544 USDT |
0.3492 USDT |
0.3530 USDT |
0.3510 USDT |
| 2024-01-23 |
0.3527 USDT |
123,282.1905 |
0.3531 USDT |
0.3466 USDT |
0.3485 USDT |
0.3471 USDT |
| 2024-01-22 |
0.3548 USDT |
101,413.5378 |
0.3566 USDT |
0.3287 USDT |
0.3528 USDT |
0.3505 USDT |
| 2024-01-21 |
0.3573 USDT |
93,231.0100 |
0.3590 USDT |
0.3532 USDT |
0.3556 USDT |
0.3570 USDT |
| 2024-01-20 |
0.3536 USDT |
121,512.4201 |
0.3571 USDT |
0.3481 USDT |
0.3521 USDT |
0.3558 USDT |
| 2024-01-19 |
0.3574 USDT |
94,838.9787 |
0.3601 USDT |
0.3521 USDT |
0.3559 USDT |
0.3577 USDT |
| 2024-01-18 |
0.3559 USDT |
82,801.1309 |
0.3578 USDT |
0.3506 USDT |
0.3550 USDT |
0.3543 USDT |
| 2024-01-17 |
0.3547 USDT |
94,047.5905 |
0.3514 USDT |
0.3473 USDT |
0.3516 USDT |
0.3590 USDT |
| 2024-01-16 |
0.3478 USDT |
120,053.9777 |
0.3451 USDT |
0.3435 USDT |
0.3467 USDT |
0.3503 USDT |
| 2024-01-15 |
0.3383 USDT |
114,953.4348 |
0.3353 USDT |
0.3343 USDT |
0.3355 USDT |
0.3453 USDT |
| 2024-01-14 |
0.3350 USDT |
111,939.0498 |
0.3339 USDT |
0.3311 USDT |
0.3352 USDT |
0.3351 USDT |
| 2024-01-13 |
0.3380 USDT |
86,304.7876 |
0.3419 USDT |
0.3241 USDT |
0.3355 USDT |
0.3362 USDT |
| 2024-01-12 |
0.3348 USDT |
116,206.9305 |
0.3318 USDT |
0.3313 USDT |
0.3325 USDT |
0.3412 USDT |
| 2024-01-11 |
0.3354 USDT |
124,133.9934 |
0.3374 USDT |
0.3294 USDT |
0.3356 USDT |
0.3327 USDT |
| 2024-01-10 |
0.3388 USDT |
116,464.7683 |
0.3717 USDT |
0.3226 USDT |
0.3324 USDT |
0.3348 USDT |
| 2024-01-09 |
0.3808 USDT |
89,066.1449 |
0.3943 USDT |
0.3732 USDT |
0.3762 USDT |
0.3749 USDT |
| 2024-01-08 |
0.3925 USDT |
125,330.6215 |
0.3990 USDT |
0.3843 USDT |
0.3921 USDT |
0.3964 USDT |
| 2024-01-07 |
0.3997 USDT |
126,635.7996 |
0.4123 USDT |
0.3954 USDT |
0.4000 USDT |
0.4003 USDT |
| 2024-01-06 |
0.4100 USDT |
130,294.7060 |
0.4064 USDT |
0.4017 USDT |
0.4054 USDT |
0.4118 USDT |
| 2024-01-05 |
0.4051 USDT |
121,887.0147 |
0.4062 USDT |
0.4007 USDT |
0.4053 USDT |
0.4026 USDT |
| 2024-01-04 |
0.4002 USDT |
106,648.9240 |
0.4068 USDT |
0.3971 USDT |
0.3995 USDT |
0.4006 USDT |
| 2024-01-03 |
0.4243 USDT |
77,972.9872 |
0.4365 USDT |
0.4093 USDT |
0.4126 USDT |
0.4098 USDT |
| 2024-01-02 |
0.4284 USDT |
74,560.3923 |
0.4341 USDT |
0.4189 USDT |
0.4232 USDT |
0.4372 USDT |
| 2024-01-01 |
0.4377 USDT |
62,598.9441 |
0.4383 USDT |
0.4346 USDT |
0.4379 USDT |
0.4354 USDT |
| 2023-12-31 |
0.4398 USDT |
87,195.3881 |
0.4418 USDT |
0.4366 USDT |
0.4398 USDT |
0.4383 USDT |
| 2023-12-30 |
0.4410 USDT |
86,670.9347 |
0.4403 USDT |
0.4374 USDT |
0.4406 USDT |
0.4415 USDT |
| 2023-12-29 |
0.4420 USDT |
88,616.5282 |
0.4403 USDT |
0.4390 USDT |
0.4421 USDT |
0.4397 USDT |
| 2023-12-28 |
0.4436 USDT |
88,280.2268 |
0.4461 USDT |
0.4379 USDT |
0.4419 USDT |
0.4418 USDT |
| 2023-12-27 |
0.4527 USDT |
69,109.7093 |
0.4584 USDT |
0.4444 USDT |
0.4486 USDT |
0.4467 USDT |
| 2023-12-26 |
0.4576 USDT |
88,151.6236 |
0.4573 USDT |
0.4560 USDT |
0.4579 USDT |
0.4569 USDT |
| 2023-12-25 |
0.4576 USDT |
84,080.2085 |
0.4584 USDT |
0.4552 USDT |
0.4574 USDT |
0.4566 USDT |
| 2023-12-24 |
0.4528 USDT |
77,688.2697 |
0.4523 USDT |
0.4486 USDT |
0.4529 USDT |
0.4573 USDT |
| 2023-12-23 |
0.4505 USDT |
72,490.7402 |
0.4509 USDT |
0.4481 USDT |
0.4500 USDT |
0.4510 USDT |
| 2023-12-22 |
0.4503 USDT |
100,258.8407 |
0.4517 USDT |
0.4472 USDT |
0.4513 USDT |
0.4502 USDT |
| 2023-12-21 |
0.4492 USDT |
89,582.7827 |
0.4484 USDT |
0.4424 USDT |
0.4466 USDT |
0.4509 USDT |
| 2023-12-20 |
0.4537 USDT |
98,230.6575 |
0.4559 USDT |
0.4398 USDT |
0.4505 USDT |
0.4488 USDT |
| 2023-12-19 |
0.4515 USDT |
92,629.6294 |
0.4612 USDT |
0.4410 USDT |
0.4453 USDT |
0.4551 USDT |
| 2023-12-18 |
0.4721 USDT |
68,664.1280 |
0.4869 USDT |
0.4471 USDT |
0.4519 USDT |
0.4587 USDT |
| 2023-12-17 |
0.4908 USDT |
71,449.9810 |
0.4851 USDT |
0.4806 USDT |
0.4871 USDT |
0.4938 USDT |
| 2023-12-16 |
0.4882 USDT |
82,151.8114 |
0.4886 USDT |
0.4846 USDT |
0.4887 USDT |
0.4864 USDT |
| 2023-12-15 |
0.4879 USDT |
66,147.9433 |
0.4890 USDT |
0.4843 USDT |
0.4889 USDT |
0.4878 USDT |
| 2023-12-14 |
0.4874 USDT |
85,868.4848 |
0.4881 USDT |
0.4836 USDT |
0.4876 USDT |
0.4880 USDT |
| 2023-12-13 |
0.4883 USDT |
63,729.9502 |
0.4893 USDT |
0.4819 USDT |
0.4877 USDT |
0.4881 USDT |
| 2023-12-12 |
0.4945 USDT |
92,572.0252 |
0.4972 USDT |
0.4889 USDT |
0.4923 USDT |
0.4909 USDT |
| 2023-12-11 |
0.4958 USDT |
81,281.8853 |
0.4960 USDT |
0.4923 USDT |
0.4956 USDT |
0.4941 USDT |
| 2023-12-10 |
0.4973 USDT |
73,907.5558 |
0.4952 USDT |
0.4940 USDT |
0.4985 USDT |
0.4977 USDT |
| 2023-12-09 |
0.4954 USDT |
96,321.6036 |
0.4913 USDT |
0.4907 USDT |
0.4955 USDT |
0.4976 USDT |
| 2023-12-08 |
0.4941 USDT |
88,879.2604 |
0.4921 USDT |
0.4891 USDT |
0.4940 USDT |
0.4936 USDT |