Identifier on Huobi: stfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-30 |
0.1218 USDT |
220,129.2567 |
0.1227 USDT |
0.1183 USDT |
0.1216 USDT |
0.1239 USDT |
| 2021-12-29 |
0.1312 USDT |
501,016.5314 |
0.1231 USDT |
0.1200 USDT |
0.1230 USDT |
0.1239 USDT |
| 2021-12-28 |
0.1297 USDT |
171,566.1089 |
0.1417 USDT |
0.1219 USDT |
0.1250 USDT |
0.1245 USDT |
| 2021-12-27 |
0.1399 USDT |
210,524.2360 |
0.1385 USDT |
0.1350 USDT |
0.1371 USDT |
0.1416 USDT |
| 2021-12-26 |
0.1404 USDT |
139,079.3607 |
0.1415 USDT |
0.1368 USDT |
0.1385 USDT |
0.1397 USDT |
| 2021-12-25 |
0.1391 USDT |
126,749.6919 |
0.1357 USDT |
0.1327 USDT |
0.1351 USDT |
0.1427 USDT |
| 2021-12-24 |
0.1367 USDT |
149,907.4873 |
0.1341 USDT |
0.1338 USDT |
0.1345 USDT |
0.1373 USDT |
| 2021-12-23 |
0.1348 USDT |
597,910.5302 |
0.1281 USDT |
0.1250 USDT |
0.1280 USDT |
0.1339 USDT |
| 2021-12-22 |
0.1351 USDT |
799,575.3920 |
0.1299 USDT |
0.1256 USDT |
0.1295 USDT |
0.1273 USDT |
| 2021-12-21 |
0.1332 USDT |
507,927.1625 |
0.1366 USDT |
0.1219 USDT |
0.1319 USDT |
0.1277 USDT |
| 2021-12-20 |
0.1392 USDT |
982,896.2342 |
0.1527 USDT |
0.1160 USDT |
0.1338 USDT |
0.1349 USDT |
| 2021-12-19 |
0.1466 USDT |
239,073.2705 |
0.1422 USDT |
0.1326 USDT |
0.1372 USDT |
0.1494 USDT |
| 2021-12-18 |
0.1441 USDT |
91,610.9184 |
0.1445 USDT |
0.1384 USDT |
0.1419 USDT |
0.1445 USDT |
| 2021-12-17 |
0.1514 USDT |
320,658.3705 |
0.1581 USDT |
0.1288 USDT |
0.1384 USDT |
0.1445 USDT |
| 2021-12-16 |
0.1559 USDT |
1,719,939.6036 |
0.1847 USDT |
0.1500 USDT |
0.1593 USDT |
0.1593 USDT |
| 2021-12-15 |
0.1615 USDT |
1,286,125.5976 |
0.1648 USDT |
0.1501 USDT |
0.1569 USDT |
0.1672 USDT |
| 2021-12-14 |
0.1998 USDT |
1,677,892.7392 |
0.2001 USDT |
0.1687 USDT |
0.1792 USDT |
0.1688 USDT |
| 2021-12-13 |
0.2361 USDT |
800,216.8428 |
0.2746 USDT |
0.2010 USDT |
0.2075 USDT |
0.2052 USDT |
| 2021-12-12 |
0.2813 USDT |
901,222.9793 |
0.2701 USDT |
0.2640 USDT |
0.2709 USDT |
0.2707 USDT |
| 2021-12-11 |
0.3021 USDT |
477,255.6658 |
0.3134 USDT |
0.2630 USDT |
0.2788 USDT |
0.2694 USDT |
| 2021-12-10 |
0.3419 USDT |
646,221.8534 |
0.3422 USDT |
0.3133 USDT |
0.3134 USDT |
0.3134 USDT |
| 2021-12-09 |
0.4095 USDT |
969,471.6126 |
0.4131 USDT |
0.3700 USDT |
0.3851 USDT |
0.3700 USDT |
| 2021-12-08 |
0.5294 USDT |
3,379,779.5530 |
0.6438 USDT |
0.4005 USDT |
0.4199 USDT |
0.4194 USDT |
| 2021-12-07 |
0.6001 USDT |
3,798,390.4831 |
0.3757 USDT |
0.3752 USDT |
0.3900 USDT |
0.6884 USDT |
| 2021-12-06 |
0.4176 USDT |
741,190.8904 |
0.4859 USDT |
0.3602 USDT |
0.3721 USDT |
0.3722 USDT |
| 2021-12-05 |
0.4825 USDT |
865,893.4355 |
0.5183 USDT |
0.4500 USDT |
0.4697 USDT |
0.4709 USDT |
| 2021-12-04 |
0.5460 USDT |
1,160,068.4322 |
0.6543 USDT |
0.4603 USDT |
0.5002 USDT |
0.4991 USDT |
| 2021-12-03 |
0.6790 USDT |
780,338.4788 |
0.6792 USDT |
0.6500 USDT |
0.6514 USDT |
0.6500 USDT |
| 2021-12-02 |
0.8139 USDT |
512,516.0197 |
0.8641 USDT |
0.7600 USDT |
0.7701 USDT |
0.7617 USDT |
| 2021-12-01 |
0.9228 USDT |
441,652.7942 |
0.9114 USDT |
0.8810 USDT |
0.8960 USDT |
0.8932 USDT |
| 2021-11-30 |
0.9155 USDT |
794,254.8993 |
0.8855 USDT |
0.8600 USDT |
0.8812 USDT |
0.9243 USDT |
| 2021-11-29 |
0.8863 USDT |
220,623.4064 |
0.8818 USDT |
0.8700 USDT |
0.8810 USDT |
0.8849 USDT |
| 2021-11-28 |
0.8847 USDT |
466,585.2852 |
0.8926 USDT |
0.8422 USDT |
0.8604 USDT |
0.8860 USDT |
| 2021-11-27 |
0.9062 USDT |
342,204.5047 |
0.8858 USDT |
0.8761 USDT |
0.8921 USDT |
0.8914 USDT |
| 2021-11-26 |
0.9569 USDT |
1,152,976.5008 |
0.9401 USDT |
0.8500 USDT |
0.8702 USDT |
0.8945 USDT |
| 2021-11-25 |
0.9525 USDT |
451,036.9067 |
0.9368 USDT |
0.9095 USDT |
0.9430 USDT |
0.9448 USDT |
| 2021-11-24 |
0.9929 USDT |
422,645.1156 |
1.0346 USDT |
0.9100 USDT |
0.9229 USDT |
0.9219 USDT |
| 2021-11-23 |
1.0381 USDT |
504,577.3014 |
1.0311 USDT |
1.0251 USDT |
1.0326 USDT |
1.0367 USDT |
| 2021-11-22 |
1.0440 USDT |
719,807.9132 |
1.0589 USDT |
1.0250 USDT |
1.0300 USDT |
1.0287 USDT |
| 2021-11-21 |
1.0818 USDT |
1,072,208.2446 |
1.0445 USDT |
1.0150 USDT |
1.0352 USDT |
1.0897 USDT |
| 2021-11-20 |
1.0408 USDT |
524,219.3316 |
1.0124 USDT |
1.0080 USDT |
1.0205 USDT |
1.0641 USDT |
| 2021-11-19 |
1.0232 USDT |
463,573.5154 |
1.0238 USDT |
0.9800 USDT |
0.9890 USDT |
1.0210 USDT |
| 2021-11-18 |
1.0539 USDT |
767,786.4657 |
1.1063 USDT |
1.0003 USDT |
1.0236 USDT |
1.0331 USDT |
| 2021-11-17 |
1.1362 USDT |
1,038,382.0682 |
1.0568 USDT |
1.0100 USDT |
1.0202 USDT |
1.1320 USDT |
| 2021-11-16 |
1.0878 USDT |
554,237.6998 |
1.1055 USDT |
1.0511 USDT |
1.0769 USDT |
1.0846 USDT |
| 2021-11-15 |
1.1411 USDT |
659,582.6607 |
1.1600 USDT |
1.1000 USDT |
1.1167 USDT |
1.1116 USDT |
| 2021-11-14 |
1.2063 USDT |
1,101,225.4854 |
1.2294 USDT |
1.1500 USDT |
1.1598 USDT |
1.1510 USDT |
| 2021-11-13 |
1.2676 USDT |
3,075,864.1196 |
1.2567 USDT |
1.1612 USDT |
1.2062 USDT |
1.2254 USDT |
| 2021-11-12 |
1.3062 USDT |
4,098,857.4354 |
1.0842 USDT |
1.0569 USDT |
1.0711 USDT |
1.2742 USDT |
| 2021-11-11 |
1.0941 USDT |
770,946.9548 |
1.1240 USDT |
1.0230 USDT |
1.0760 USDT |
1.0761 USDT |