Identifier on Huobi: stfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.0506 USDT |
85,591.3033 |
0.0516 USDT |
0.0479 USDT |
0.0490 USDT |
0.0492 USDT |
| 2022-03-05 |
0.0486 USDT |
234,022.2548 |
0.0465 USDT |
0.0440 USDT |
0.0443 USDT |
0.0519 USDT |
| 2022-03-04 |
0.0505 USDT |
582,065.8351 |
0.0506 USDT |
0.0465 USDT |
0.0486 USDT |
0.0473 USDT |
| 2022-03-03 |
0.0483 USDT |
372,851.1768 |
0.0469 USDT |
0.0446 USDT |
0.0473 USDT |
0.0516 USDT |
| 2022-03-02 |
0.0508 USDT |
414,040.5130 |
0.0496 USDT |
0.0470 USDT |
0.0487 USDT |
0.0486 USDT |
| 2022-03-01 |
0.0496 USDT |
381,775.3158 |
0.0510 USDT |
0.0410 USDT |
0.0492 USDT |
0.0481 USDT |
| 2022-02-28 |
0.0490 USDT |
310,483.7450 |
0.0497 USDT |
0.0450 USDT |
0.0501 USDT |
0.0506 USDT |
| 2022-02-27 |
0.0506 USDT |
659,274.3646 |
0.0515 USDT |
0.0475 USDT |
0.0503 USDT |
0.0484 USDT |
| 2022-02-26 |
0.0523 USDT |
1,741,627.8608 |
0.0428 USDT |
0.0383 USDT |
0.0396 USDT |
0.0500 USDT |
| 2022-02-25 |
0.0414 USDT |
78,471.0993 |
0.0416 USDT |
0.0401 USDT |
0.0412 USDT |
0.0414 USDT |
| 2022-02-24 |
0.0420 USDT |
99,486.3329 |
0.0473 USDT |
0.0400 USDT |
0.0403 USDT |
0.0412 USDT |
| 2022-02-23 |
0.0483 USDT |
124,643.2314 |
0.0470 USDT |
0.0454 USDT |
0.0467 USDT |
0.0459 USDT |
| 2022-02-22 |
0.0484 USDT |
139,548.9770 |
0.0515 USDT |
0.0454 USDT |
0.0471 USDT |
0.0484 USDT |
| 2022-02-21 |
0.0552 USDT |
338,139.0368 |
0.0613 USDT |
0.0420 USDT |
0.0532 USDT |
0.0532 USDT |
| 2022-02-20 |
0.0614 USDT |
375,103.3973 |
0.0672 USDT |
0.0550 USDT |
0.0608 USDT |
0.0603 USDT |
| 2022-02-19 |
0.0669 USDT |
48,783.5243 |
0.0683 USDT |
0.0654 USDT |
0.0670 USDT |
0.0672 USDT |
| 2022-02-18 |
0.0664 USDT |
140,614.0788 |
0.0679 USDT |
0.0641 USDT |
0.0652 USDT |
0.0676 USDT |
| 2022-02-17 |
0.0669 USDT |
170,635.7315 |
0.0661 USDT |
0.0618 USDT |
0.0635 USDT |
0.0666 USDT |
| 2022-02-16 |
0.0654 USDT |
95,497.8005 |
0.0662 USDT |
0.0645 USDT |
0.0654 USDT |
0.0668 USDT |
| 2022-02-15 |
0.0657 USDT |
98,510.3722 |
0.0613 USDT |
0.0603 USDT |
0.0624 USDT |
0.0661 USDT |
| 2022-02-14 |
0.0641 USDT |
442,398.7242 |
0.0678 USDT |
0.0539 USDT |
0.0625 USDT |
0.0617 USDT |
| 2022-02-13 |
0.0687 USDT |
38,831.5125 |
0.0682 USDT |
0.0672 USDT |
0.0680 USDT |
0.0678 USDT |
| 2022-02-12 |
0.0691 USDT |
140,520.3896 |
0.0676 USDT |
0.0667 USDT |
0.0677 USDT |
0.0693 USDT |
| 2022-02-11 |
0.0697 USDT |
204,764.1952 |
0.0690 USDT |
0.0651 USDT |
0.0694 USDT |
0.0690 USDT |
| 2022-02-10 |
0.0721 USDT |
166,008.7334 |
0.0732 USDT |
0.0699 USDT |
0.0707 USDT |
0.0702 USDT |
| 2022-02-09 |
0.0749 USDT |
523,230.7696 |
0.0805 USDT |
0.0677 USDT |
0.0732 USDT |
0.0739 USDT |
| 2022-02-08 |
0.0791 USDT |
236,288.4049 |
0.0815 USDT |
0.0771 USDT |
0.0788 USDT |
0.0795 USDT |
| 2022-02-07 |
0.0794 USDT |
224,265.7930 |
0.0768 USDT |
0.0755 USDT |
0.0770 USDT |
0.0802 USDT |
| 2022-02-06 |
0.0786 USDT |
174,394.5234 |
0.0828 USDT |
0.0748 USDT |
0.0774 USDT |
0.0778 USDT |
| 2022-02-05 |
0.0870 USDT |
661,760.0671 |
0.0853 USDT |
0.0768 USDT |
0.0833 USDT |
0.0836 USDT |
| 2022-02-04 |
0.0908 USDT |
1,137,339.9806 |
0.0850 USDT |
0.0802 USDT |
0.0853 USDT |
0.0854 USDT |
| 2022-02-03 |
0.0833 USDT |
1,853,308.8739 |
0.0674 USDT |
0.0630 USDT |
0.0662 USDT |
0.0880 USDT |
| 2022-02-02 |
0.0686 USDT |
196,660.4314 |
0.0688 USDT |
0.0633 USDT |
0.0669 USDT |
0.0668 USDT |
| 2022-02-01 |
0.0682 USDT |
145,896.8621 |
0.0682 USDT |
0.0638 USDT |
0.0671 USDT |
0.0688 USDT |
| 2022-01-31 |
0.0665 USDT |
210,534.3393 |
0.0614 USDT |
0.0606 USDT |
0.0616 USDT |
0.0688 USDT |
| 2022-01-30 |
0.0666 USDT |
238,474.5172 |
0.0637 USDT |
0.0600 USDT |
0.0625 USDT |
0.0628 USDT |
| 2022-01-29 |
0.0631 USDT |
147,828.0961 |
0.0645 USDT |
0.0605 USDT |
0.0620 USDT |
0.0642 USDT |
| 2022-01-28 |
0.0634 USDT |
65,427.7454 |
0.0642 USDT |
0.0619 USDT |
0.0626 USDT |
0.0647 USDT |
| 2022-01-27 |
0.0655 USDT |
181,210.1158 |
0.0636 USDT |
0.0605 USDT |
0.0635 USDT |
0.0635 USDT |
| 2022-01-26 |
0.0676 USDT |
248,065.9734 |
0.0714 USDT |
0.0624 USDT |
0.0648 USDT |
0.0648 USDT |
| 2022-01-25 |
0.0712 USDT |
182,486.2524 |
0.0733 USDT |
0.0697 USDT |
0.0712 USDT |
0.0715 USDT |
| 2022-01-24 |
0.0690 USDT |
850,569.2307 |
0.0850 USDT |
0.0580 USDT |
0.0685 USDT |
0.0712 USDT |
| 2022-01-23 |
0.0863 USDT |
120,988.8093 |
0.0824 USDT |
0.0795 USDT |
0.0812 USDT |
0.0850 USDT |
| 2022-01-22 |
0.0876 USDT |
882,957.8428 |
0.0969 USDT |
0.0741 USDT |
0.0798 USDT |
0.0824 USDT |
| 2022-01-21 |
0.1048 USDT |
546,541.0319 |
0.1279 USDT |
0.0848 USDT |
0.0908 USDT |
0.0936 USDT |
| 2022-01-20 |
0.1308 USDT |
43,950.7560 |
0.1266 USDT |
0.1266 USDT |
0.1278 USDT |
0.1305 USDT |
| 2022-01-19 |
0.1262 USDT |
66,414.2406 |
0.1270 USDT |
0.1211 USDT |
0.1239 USDT |
0.1269 USDT |
| 2022-01-18 |
0.1233 USDT |
131,078.9254 |
0.1257 USDT |
0.1202 USDT |
0.1226 USDT |
0.1271 USDT |
| 2022-01-17 |
0.1274 USDT |
145,560.4324 |
0.1278 USDT |
0.1200 USDT |
0.1237 USDT |
0.1299 USDT |
| 2022-01-16 |
0.1291 USDT |
65,067.8087 |
0.1265 USDT |
0.1244 USDT |
0.1247 USDT |
0.1323 USDT |