Identifier on Huobi: stfusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-02-08 |
0.0097 USDT |
101,904,590.2991 |
0.0099 USDT |
0.0089 USDT |
0.0094 USDT |
0.0094 USDT |
2024-02-07 |
0.0098 USDT |
104,028,298.5331 |
0.0094 USDT |
0.0092 USDT |
0.0095 USDT |
0.0095 USDT |
2024-02-06 |
0.0100 USDT |
68,399,203.9469 |
0.0101 USDT |
0.0095 USDT |
0.0100 USDT |
0.0099 USDT |
2024-02-05 |
0.0101 USDT |
91,411,613.5124 |
0.0103 USDT |
0.0093 USDT |
0.0099 USDT |
0.0101 USDT |
2024-02-04 |
0.0107 USDT |
48,872,478.2882 |
0.0106 USDT |
0.0103 USDT |
0.0106 USDT |
0.0106 USDT |
2024-02-03 |
0.0101 USDT |
101,180,457.3915 |
0.0100 USDT |
0.0092 USDT |
0.0099 USDT |
0.0106 USDT |
2024-02-02 |
0.0109 USDT |
127,054,200.2455 |
0.0114 USDT |
0.0102 USDT |
0.0109 USDT |
0.0106 USDT |
2024-02-01 |
0.0117 USDT |
91,788,967.5406 |
0.0127 USDT |
0.0110 USDT |
0.0112 USDT |
0.0112 USDT |
2024-01-31 |
0.0125 USDT |
80,681,548.2564 |
0.0128 USDT |
0.0119 USDT |
0.0121 USDT |
0.0120 USDT |
2024-01-30 |
0.0129 USDT |
108,466,759.2865 |
0.0129 USDT |
0.0126 USDT |
0.0129 USDT |
0.0128 USDT |
2024-01-29 |
0.0129 USDT |
74,435,441.7382 |
0.0129 USDT |
0.0125 USDT |
0.0128 USDT |
0.0126 USDT |
2024-01-28 |
0.0131 USDT |
80,801,398.0750 |
0.0129 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
2024-01-27 |
0.0131 USDT |
81,295,714.1791 |
0.0130 USDT |
0.0125 USDT |
0.0128 USDT |
0.0128 USDT |
2024-01-26 |
0.0126 USDT |
116,905,446.2185 |
0.0133 USDT |
0.0121 USDT |
0.0125 USDT |
0.0131 USDT |
2024-01-25 |
0.0134 USDT |
85,784,973.8898 |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0134 USDT |
2024-01-24 |
0.0130 USDT |
150,880,044.9554 |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0129 USDT |
2024-01-23 |
0.0127 USDT |
187,264,190.7574 |
0.0125 USDT |
0.0111 USDT |
0.0115 USDT |
0.0118 USDT |
2024-01-22 |
0.0130 USDT |
188,083,313.7079 |
0.0137 USDT |
0.0120 USDT |
0.0126 USDT |
0.0126 USDT |
2024-01-21 |
0.0142 USDT |
319,371,078.6583 |
0.0146 USDT |
0.0136 USDT |
0.0137 USDT |
0.0137 USDT |
2024-01-20 |
0.0146 USDT |
315,162,465.8557 |
0.0147 USDT |
0.0145 USDT |
0.0147 USDT |
0.0147 USDT |
2024-01-19 |
0.0146 USDT |
308,460,581.2182 |
0.0151 USDT |
0.0141 USDT |
0.0144 USDT |
0.0146 USDT |
2024-01-18 |
0.0153 USDT |
348,583,332.9206 |
0.0153 USDT |
0.0150 USDT |
0.0152 USDT |
0.0151 USDT |
2024-01-17 |
0.0156 USDT |
253,152,694.0112 |
0.0155 USDT |
0.0153 USDT |
0.0156 USDT |
0.0154 USDT |
2024-01-16 |
0.0156 USDT |
318,744,795.2420 |
0.0162 USDT |
0.0153 USDT |
0.0155 USDT |
0.0155 USDT |
2024-01-15 |
0.0159 USDT |
329,413,400.5081 |
0.0167 USDT |
0.0152 USDT |
0.0156 USDT |
0.0156 USDT |
2024-01-14 |
0.0160 USDT |
229,702,897.4953 |
0.0157 USDT |
0.0152 USDT |
0.0153 USDT |
0.0165 USDT |
2024-01-13 |
0.0164 USDT |
435,294,471.3595 |
0.0162 USDT |
0.0157 USDT |
0.0162 USDT |
0.0157 USDT |
2024-01-12 |
0.0165 USDT |
383,672,710.7847 |
0.0171 USDT |
0.0157 USDT |
0.0159 USDT |
0.0162 USDT |
2024-01-11 |
0.0164 USDT |
467,687,445.4989 |
0.0154 USDT |
0.0153 USDT |
0.0158 USDT |
0.0169 USDT |
2024-01-10 |
0.0156 USDT |
202,162,442.7856 |
0.0161 USDT |
0.0150 USDT |
0.0156 USDT |
0.0155 USDT |
2024-01-09 |
0.0170 USDT |
180,055,357.2814 |
0.0165 USDT |
0.0156 USDT |
0.0160 USDT |
0.0161 USDT |
2024-01-08 |
0.0157 USDT |
710,547,117.6048 |
0.0160 USDT |
0.0151 USDT |
0.0154 USDT |
0.0167 USDT |
2024-01-07 |
0.0173 USDT |
1,136,579,235.9666 |
0.0170 USDT |
0.0161 USDT |
0.0164 USDT |
0.0162 USDT |
2024-01-06 |
0.0160 USDT |
2,016,328,705.0748 |
0.0158 USDT |
0.0150 USDT |
0.0151 USDT |
0.0174 USDT |
2024-01-05 |
0.0174 USDT |
1,950,089,823.5879 |
0.0184 USDT |
0.0158 USDT |
0.0167 USDT |
0.0168 USDT |
2024-01-04 |
0.0195 USDT |
1,401,050,730.2421 |
0.0218 USDT |
0.0173 USDT |
0.0178 USDT |
0.0176 USDT |
2024-01-03 |
0.0166 USDT |
662,628,009.0778 |
0.0182 USDT |
0.0160 USDT |
0.0164 USDT |
0.0163 USDT |
2024-01-02 |
0.0195 USDT |
179,524.9169 |
0.0188 USDT |
0.0188 USDT |
0.0188 USDT |
0.0189 USDT |
2024-01-01 |
0.0175 USDT |
25,771,046.5271 |
0.0178 USDT |
0.0173 USDT |
0.0174 USDT |
0.0175 USDT |
2023-12-31 |
0.0189 USDT |
28,320,552.3261 |
0.0186 USDT |
0.0184 USDT |
0.0187 USDT |
0.0184 USDT |
2023-12-30 |
0.0192 USDT |
31,271,779.4243 |
0.0201 USDT |
0.0184 USDT |
0.0187 USDT |
0.0190 USDT |
2023-12-29 |
0.0196 USDT |
373,107,660.1468 |
0.0196 USDT |
0.0187 USDT |
0.0191 USDT |
0.0201 USDT |
2023-12-28 |
0.0204 USDT |
851,245,123.7909 |
0.0209 USDT |
0.0192 USDT |
0.0194 USDT |
0.0194 USDT |
2023-12-27 |
0.0209 USDT |
974,703,339.2843 |
0.0205 USDT |
0.0195 USDT |
0.0203 USDT |
0.0210 USDT |
2023-12-26 |
0.0212 USDT |
887,773,165.3069 |
0.0211 USDT |
0.0196 USDT |
0.0204 USDT |
0.0202 USDT |
2023-12-25 |
0.0227 USDT |
668,856,654.6304 |
0.0245 USDT |
0.0194 USDT |
0.0213 USDT |
0.0214 USDT |
2023-12-24 |
0.0243 USDT |
633,076,796.4229 |
0.0243 USDT |
0.0237 USDT |
0.0243 USDT |
0.0244 USDT |
2023-12-23 |
0.0240 USDT |
575,756,687.3285 |
0.0234 USDT |
0.0231 USDT |
0.0239 USDT |
0.0242 USDT |
2023-12-22 |
0.0234 USDT |
789,901,066.6395 |
0.0235 USDT |
0.0220 USDT |
0.0230 USDT |
0.0237 USDT |
2023-12-21 |
0.0233 USDT |
705,698,114.9948 |
0.0243 USDT |
0.0220 USDT |
0.0233 USDT |
0.0233 USDT |