Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
0.4943 USDT |
78,070.4452 |
0.4969 USDT |
0.4854 USDT |
0.4904 USDT |
0.4979 USDT |
| 2023-12-06 |
0.4924 USDT |
107,608.6470 |
0.4965 USDT |
0.4779 USDT |
0.4883 USDT |
0.4945 USDT |
| 2023-12-05 |
0.4969 USDT |
76,005.4577 |
0.4960 USDT |
0.4950 USDT |
0.4973 USDT |
0.4967 USDT |
| 2023-12-04 |
0.4976 USDT |
93,544.9122 |
0.4976 USDT |
0.4951 USDT |
0.4985 USDT |
0.4986 USDT |
| 2023-12-03 |
0.4974 USDT |
80,462.8062 |
0.4927 USDT |
0.4926 USDT |
0.4970 USDT |
0.4983 USDT |
| 2023-12-02 |
0.4913 USDT |
84,521.2139 |
0.4997 USDT |
0.4807 USDT |
0.4850 USDT |
0.4845 USDT |
| 2023-12-01 |
0.4974 USDT |
79,344.2957 |
0.4958 USDT |
0.4927 USDT |
0.4985 USDT |
0.4976 USDT |
| 2023-11-30 |
0.5047 USDT |
74,491.3712 |
0.5276 USDT |
0.4886 USDT |
0.4984 USDT |
0.4960 USDT |
| 2023-11-29 |
0.5288 USDT |
107,406.0866 |
0.5418 USDT |
0.5216 USDT |
0.5276 USDT |
0.5277 USDT |
| 2023-11-28 |
0.5455 USDT |
126,565.1071 |
0.5524 USDT |
0.5314 USDT |
0.5371 USDT |
0.5424 USDT |
| 2023-11-27 |
0.5645 USDT |
99,253.7697 |
0.5880 USDT |
0.5455 USDT |
0.5483 USDT |
0.5514 USDT |
| 2023-11-26 |
0.6306 USDT |
67,839.0123 |
0.6282 USDT |
0.6267 USDT |
0.6298 USDT |
0.6278 USDT |
| 2023-11-25 |
0.6335 USDT |
73,709.4468 |
0.6338 USDT |
0.6293 USDT |
0.6344 USDT |
0.6355 USDT |
| 2023-11-24 |
0.6348 USDT |
84,650.1599 |
0.6378 USDT |
0.6285 USDT |
0.6347 USDT |
0.6333 USDT |
| 2023-11-23 |
0.6392 USDT |
76,473.7197 |
0.6461 USDT |
0.6341 USDT |
0.6391 USDT |
0.6385 USDT |
| 2023-11-22 |
0.6394 USDT |
85,566.3109 |
0.6358 USDT |
0.6328 USDT |
0.6374 USDT |
0.6437 USDT |
| 2023-11-21 |
0.6440 USDT |
87,598.0244 |
0.6519 USDT |
0.6344 USDT |
0.6372 USDT |
0.6366 USDT |
| 2023-11-20 |
0.6542 USDT |
67,767.8244 |
0.6549 USDT |
0.6495 USDT |
0.6541 USDT |
0.6519 USDT |
| 2023-11-19 |
0.6538 USDT |
62,866.0268 |
0.6525 USDT |
0.6500 USDT |
0.6541 USDT |
0.6538 USDT |
| 2023-11-18 |
0.6710 USDT |
75,900.8701 |
0.6687 USDT |
0.6626 USDT |
0.6689 USDT |
0.6694 USDT |
| 2023-11-17 |
0.6675 USDT |
87,417.0059 |
0.6678 USDT |
0.6601 USDT |
0.6678 USDT |
0.6715 USDT |
| 2023-11-16 |
0.6794 USDT |
78,690.6372 |
0.6851 USDT |
0.6671 USDT |
0.6727 USDT |
0.6711 USDT |
| 2023-11-15 |
0.6996 USDT |
78,628.1719 |
0.7069 USDT |
0.6844 USDT |
0.6934 USDT |
0.6873 USDT |
| 2023-11-14 |
0.7107 USDT |
124,966.3158 |
0.7094 USDT |
0.6973 USDT |
0.7062 USDT |
0.7134 USDT |
| 2023-11-13 |
0.7130 USDT |
131,935.3861 |
0.7184 USDT |
0.7012 USDT |
0.7083 USDT |
0.7051 USDT |
| 2023-11-12 |
0.7191 USDT |
95,513.5283 |
0.7106 USDT |
0.7017 USDT |
0.7141 USDT |
0.7206 USDT |
| 2023-11-11 |
0.7108 USDT |
77,655.1839 |
0.7068 USDT |
0.7037 USDT |
0.7107 USDT |
0.7193 USDT |
| 2023-11-10 |
0.7151 USDT |
102,359.5650 |
0.7134 USDT |
0.7013 USDT |
0.7096 USDT |
0.7167 USDT |
| 2023-11-09 |
0.7191 USDT |
90,839.5623 |
0.7151 USDT |
0.7117 USDT |
0.7166 USDT |
0.7125 USDT |
| 2023-11-08 |
0.7177 USDT |
74,046.7105 |
0.7138 USDT |
0.7118 USDT |
0.7163 USDT |
0.7175 USDT |
| 2023-11-07 |
0.7171 USDT |
85,274.5685 |
0.7183 USDT |
0.7102 USDT |
0.7150 USDT |
0.7150 USDT |
| 2023-11-06 |
0.7002 USDT |
78,284.7092 |
0.6527 USDT |
0.6420 USDT |
0.6512 USDT |
0.7278 USDT |
| 2023-11-05 |
0.5958 USDT |
93,990.5162 |
0.5735 USDT |
0.5682 USDT |
0.5831 USDT |
0.6056 USDT |
| 2023-11-04 |
0.5620 USDT |
76,480.0377 |
0.5571 USDT |
0.5518 USDT |
0.5576 USDT |
0.5529 USDT |
| 2023-11-03 |
0.5582 USDT |
67,242.1791 |
0.5590 USDT |
0.5525 USDT |
0.5573 USDT |
0.5582 USDT |
| 2023-11-02 |
0.5620 USDT |
104,204.0553 |
0.5661 USDT |
0.5519 USDT |
0.5585 USDT |
0.5598 USDT |
| 2023-11-01 |
0.5649 USDT |
78,094.1989 |
0.5512 USDT |
0.5489 USDT |
0.5609 USDT |
0.5644 USDT |