Identifier on Huobi: stfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
1.0941 USDT |
770,946.9548 |
1.1240 USDT |
1.0230 USDT |
1.0760 USDT |
1.0761 USDT |
| 2021-11-10 |
1.1607 USDT |
680,069.7514 |
1.1697 USDT |
1.1301 USDT |
1.1536 USDT |
1.1536 USDT |
| 2021-11-09 |
1.1964 USDT |
601,458.0646 |
1.2229 USDT |
1.1458 USDT |
1.1609 USDT |
1.1673 USDT |
| 2021-11-08 |
1.2428 USDT |
881,604.4892 |
1.2754 USDT |
1.2000 USDT |
1.2091 USDT |
1.2015 USDT |
| 2021-11-07 |
1.2935 USDT |
1,351,442.7205 |
1.2213 USDT |
1.2051 USDT |
1.2288 USDT |
1.3064 USDT |
| 2021-11-06 |
1.2562 USDT |
1,433,466.0106 |
1.3204 USDT |
1.2000 USDT |
1.2079 USDT |
1.2079 USDT |
| 2021-11-05 |
1.3196 USDT |
3,124,374.6048 |
1.2847 USDT |
1.2000 USDT |
1.2402 USDT |
1.3644 USDT |
| 2021-11-04 |
1.4295 USDT |
3,507,146.9116 |
1.6396 USDT |
1.1200 USDT |
1.1900 USDT |
1.1683 USDT |
| 2021-11-03 |
2.2326 USDT |
10,290,465.2228 |
2.0800 USDT |
1.6000 USDT |
1.6566 USDT |
1.6559 USDT |
| 2021-11-02 |
1.6364 USDT |
12,336,587.5276 |
1.1271 USDT |
1.0867 USDT |
1.1780 USDT |
2.0200 USDT |
| 2021-11-01 |
1.0583 USDT |
1,812,347.5173 |
1.0064 USDT |
0.9725 USDT |
1.0016 USDT |
1.0653 USDT |
| 2021-10-31 |
1.0340 USDT |
2,337,403.7466 |
0.9415 USDT |
0.9401 USDT |
0.9954 USDT |
1.0078 USDT |
| 2021-10-30 |
0.9466 USDT |
1,130,718.5993 |
0.9137 USDT |
0.8777 USDT |
0.9107 USDT |
0.9587 USDT |
| 2021-10-29 |
0.9146 USDT |
914,486.8339 |
0.8823 USDT |
0.8792 USDT |
0.8841 USDT |
0.9258 USDT |
| 2021-10-28 |
0.8608 USDT |
1,506,243.0715 |
0.8239 USDT |
0.8059 USDT |
0.8281 USDT |
0.8825 USDT |
| 2021-10-27 |
0.9351 USDT |
1,146,420.1832 |
1.0273 USDT |
0.8001 USDT |
0.8800 USDT |
0.8574 USDT |
| 2021-10-26 |
1.0559 USDT |
817,916.5485 |
1.0401 USDT |
1.0101 USDT |
1.0257 USDT |
1.0348 USDT |
| 2021-10-25 |
1.0222 USDT |
475,830.7586 |
1.0128 USDT |
0.9870 USDT |
1.0049 USDT |
1.0274 USDT |
| 2021-10-24 |
1.0404 USDT |
698,201.7770 |
1.0543 USDT |
1.0058 USDT |
1.0132 USDT |
1.0128 USDT |
| 2021-10-23 |
1.0980 USDT |
1,106,976.2035 |
1.0977 USDT |
1.0660 USDT |
1.0749 USDT |
1.0811 USDT |
| 2021-10-22 |
1.1253 USDT |
1,069,621.8633 |
1.1375 USDT |
1.0603 USDT |
1.1046 USDT |
1.1018 USDT |
| 2021-10-21 |
1.1567 USDT |
2,720,848.2852 |
1.0670 USDT |
1.0651 USDT |
1.0876 USDT |
1.1448 USDT |
| 2021-10-20 |
1.1819 USDT |
8,505,869.7250 |
1.1600 USDT |
1.0368 USDT |
1.0730 USDT |
1.0730 USDT |
| 2021-10-19 |
1.0196 USDT |
2,143,662.5199 |
0.9391 USDT |
0.9264 USDT |
0.9435 USDT |
1.1025 USDT |
| 2021-10-18 |
0.9859 USDT |
1,421,960.6304 |
1.0094 USDT |
0.9002 USDT |
0.9368 USDT |
0.9287 USDT |
| 2021-10-17 |
1.0847 USDT |
1,778,281.3545 |
1.1608 USDT |
0.9900 USDT |
1.0095 USDT |
1.0002 USDT |
| 2021-10-16 |
1.1188 USDT |
4,647,573.6740 |
0.9252 USDT |
0.9218 USDT |
0.9469 USDT |
1.2466 USDT |
| 2021-10-15 |
0.9086 USDT |
1,505,321.0165 |
0.8873 USDT |
0.8420 USDT |
0.8845 USDT |
0.9222 USDT |
| 2021-10-14 |
0.9276 USDT |
1,955,738.3484 |
0.8441 USDT |
0.8310 USDT |
0.8524 USDT |
0.8815 USDT |
| 2021-10-13 |
0.8629 USDT |
1,105,277.9203 |
0.8837 USDT |
0.8000 USDT |
0.8378 USDT |
0.8520 USDT |
| 2021-10-12 |
0.9366 USDT |
1,095,910.9915 |
0.9730 USDT |
0.8666 USDT |
0.8768 USDT |
0.8765 USDT |
| 2021-10-11 |
1.0052 USDT |
1,239,564.3854 |
0.9816 USDT |
0.9611 USDT |
0.9845 USDT |
0.9812 USDT |
| 2021-10-10 |
1.0821 USDT |
1,505,045.9600 |
1.0607 USDT |
0.9666 USDT |
1.0000 USDT |
0.9751 USDT |
| 2021-10-09 |
1.1234 USDT |
983,170.6194 |
1.1153 USDT |
1.0650 USDT |
1.0751 USDT |
1.0655 USDT |
| 2021-10-08 |
1.1972 USDT |
1,874,566.1190 |
1.2001 USDT |
1.1134 USDT |
1.1398 USDT |
1.1230 USDT |
| 2021-10-07 |
1.1845 USDT |
4,389,747.0212 |
1.0310 USDT |
1.0113 USDT |
1.0210 USDT |
1.1917 USDT |
| 2021-10-06 |
1.1386 USDT |
1,375,739.4001 |
1.1681 USDT |
1.0600 USDT |
1.1143 USDT |
1.0754 USDT |
| 2021-10-05 |
1.2264 USDT |
1,146,729.0863 |
1.2315 USDT |
1.1200 USDT |
1.1515 USDT |
1.1506 USDT |
| 2021-10-04 |
1.3836 USDT |
860,458.6933 |
1.5020 USDT |
1.2068 USDT |
1.2460 USDT |
1.2246 USDT |
| 2021-10-03 |
1.5575 USDT |
527,423.0904 |
1.5617 USDT |
1.5025 USDT |
1.5300 USDT |
1.5119 USDT |
| 2021-10-02 |
1.7014 USDT |
644,279.8379 |
1.6989 USDT |
1.6500 USDT |
1.6649 USDT |
1.6508 USDT |
| 2021-10-01 |
1.7081 USDT |
774,982.6724 |
1.6903 USDT |
1.6200 USDT |
1.6439 USDT |
1.7136 USDT |
| 2021-09-30 |
1.6741 USDT |
1,586,665.2009 |
1.4211 USDT |
1.4000 USDT |
1.4346 USDT |
1.6660 USDT |
| 2021-09-29 |
1.4570 USDT |
987,827.8230 |
1.3515 USDT |
1.3503 USDT |
1.4036 USDT |
1.4346 USDT |
| 2021-09-28 |
1.8520 USDT |
3,558,333.4892 |
1.7301 USDT |
1.4100 USDT |
1.4923 USDT |
1.5000 USDT |
| 2021-09-27 |
1.8681 USDT |
1,293,219.4003 |
2.0309 USDT |
1.7001 USDT |
1.7235 USDT |
1.7191 USDT |
| 2021-09-26 |
2.4711 USDT |
525,032.2593 |
3.1543 USDT |
2.0123 USDT |
2.1235 USDT |
2.0963 USDT |
| 2021-09-25 |
3.2208 USDT |
281,443.9734 |
3.2786 USDT |
3.1049 USDT |
3.1447 USDT |
3.1354 USDT |
| 2021-09-24 |
3.5697 USDT |
998,952.9926 |
3.8200 USDT |
3.1020 USDT |
3.2687 USDT |
3.3956 USDT |
| 2021-09-23 |
3.9172 USDT |
736,582.8294 |
3.8781 USDT |
3.6427 USDT |
3.7462 USDT |
3.7563 USDT |