Identifier on Huobi: fancusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-07 |
0.0540 USDT |
735,016.2346 |
0.0609 USDT |
0.0500 USDT |
0.0509 USDT |
0.0506 USDT |
2023-05-06 |
0.0636 USDT |
952,286.6404 |
0.0695 USDT |
0.0551 USDT |
0.0568 USDT |
0.0601 USDT |
2023-05-05 |
0.0666 USDT |
2,432,438.4883 |
0.0647 USDT |
0.0551 USDT |
0.0576 USDT |
0.0645 USDT |
2023-05-04 |
0.0398 USDT |
1,455,760.2262 |
0.0385 USDT |
0.0384 USDT |
0.0392 USDT |
0.0418 USDT |
2023-05-03 |
0.0391 USDT |
2,573,417.9486 |
0.0399 USDT |
0.0380 USDT |
0.0386 USDT |
0.0396 USDT |
2023-05-02 |
0.0417 USDT |
1,706,283.0089 |
0.0402 USDT |
0.0386 USDT |
0.0399 USDT |
0.0398 USDT |
2023-05-01 |
0.0409 USDT |
2,015,474.7866 |
0.0410 USDT |
0.0382 USDT |
0.0403 USDT |
0.0403 USDT |
2023-04-30 |
0.0434 USDT |
2,229,699.7122 |
0.0412 USDT |
0.0403 USDT |
0.0432 USDT |
0.0426 USDT |
2023-04-29 |
0.0434 USDT |
1,511,116.4940 |
0.0445 USDT |
0.0400 USDT |
0.0439 USDT |
0.0441 USDT |
2023-04-28 |
0.0447 USDT |
1,354,585.9949 |
0.0453 USDT |
0.0422 USDT |
0.0448 USDT |
0.0452 USDT |
2023-04-27 |
0.0453 USDT |
1,244,645.6860 |
0.0471 USDT |
0.0433 USDT |
0.0449 USDT |
0.0458 USDT |
2023-04-26 |
0.0474 USDT |
1,678,008.8093 |
0.0475 USDT |
0.0450 USDT |
0.0466 USDT |
0.0475 USDT |
2023-04-25 |
0.0491 USDT |
1,493,544.1765 |
0.0503 USDT |
0.0461 USDT |
0.0475 USDT |
0.0473 USDT |
2023-04-24 |
0.0511 USDT |
1,469,748.9540 |
0.0560 USDT |
0.0497 USDT |
0.0503 USDT |
0.0505 USDT |
2023-04-23 |
0.0538 USDT |
611,037.0703 |
0.0558 USDT |
0.0510 USDT |
0.0541 USDT |
0.0546 USDT |
2023-04-22 |
0.0559 USDT |
338,812.2506 |
0.0588 USDT |
0.0539 USDT |
0.0552 USDT |
0.0562 USDT |
2023-04-21 |
0.0580 USDT |
770,251.7765 |
0.0607 USDT |
0.0548 USDT |
0.0566 USDT |
0.0550 USDT |
2023-04-20 |
0.0625 USDT |
1,579,490.7622 |
0.0648 USDT |
0.0600 USDT |
0.0614 USDT |
0.0612 USDT |
2023-04-19 |
0.0643 USDT |
924,133.5991 |
0.0637 USDT |
0.0628 USDT |
0.0640 USDT |
0.0644 USDT |
2023-04-18 |
0.0641 USDT |
1,213,083.5198 |
0.0631 USDT |
0.0621 USDT |
0.0638 USDT |
0.0643 USDT |
2023-04-17 |
0.0649 USDT |
1,505,362.3330 |
0.0662 USDT |
0.0626 USDT |
0.0637 USDT |
0.0643 USDT |
2023-04-16 |
0.0646 USDT |
1,529,327.6953 |
0.0646 USDT |
0.0622 USDT |
0.0640 USDT |
0.0649 USDT |
2023-04-15 |
0.0644 USDT |
885,077.0539 |
0.0631 USDT |
0.0626 USDT |
0.0632 USDT |
0.0674 USDT |
2023-04-14 |
0.0663 USDT |
2,045,550.9519 |
0.0677 USDT |
0.0620 USDT |
0.0635 USDT |
0.0635 USDT |
2023-04-13 |
0.0667 USDT |
1,422,337.2203 |
0.0747 USDT |
0.0624 USDT |
0.0645 USDT |
0.0679 USDT |
2023-04-12 |
0.0692 USDT |
1,991,429.7382 |
0.0717 USDT |
0.0611 USDT |
0.0652 USDT |
0.0744 USDT |
2023-04-11 |
0.0715 USDT |
1,136,279.6743 |
0.0690 USDT |
0.0681 USDT |
0.0705 USDT |
0.0723 USDT |
2023-04-10 |
0.0717 USDT |
1,360,448.0472 |
0.0732 USDT |
0.0694 USDT |
0.0718 USDT |
0.0706 USDT |
2023-04-09 |
0.0723 USDT |
884,908.5630 |
0.0718 USDT |
0.0694 USDT |
0.0715 USDT |
0.0727 USDT |
2023-04-08 |
0.0730 USDT |
1,422,107.4982 |
0.0715 USDT |
0.0702 USDT |
0.0723 USDT |
0.0722 USDT |
2023-04-07 |
0.0734 USDT |
924,673.0277 |
0.0748 USDT |
0.0704 USDT |
0.0721 USDT |
0.0725 USDT |
2023-04-06 |
0.0734 USDT |
784,820.5154 |
0.0718 USDT |
0.0710 USDT |
0.0732 USDT |
0.0742 USDT |
2023-04-05 |
0.0760 USDT |
1,952,903.5775 |
0.0740 USDT |
0.0690 USDT |
0.0737 USDT |
0.0735 USDT |
2023-04-04 |
0.0758 USDT |
1,489,254.3849 |
0.0792 USDT |
0.0710 USDT |
0.0750 USDT |
0.0741 USDT |
2023-04-03 |
0.0777 USDT |
2,006,999.4606 |
0.0782 USDT |
0.0751 USDT |
0.0776 USDT |
0.0779 USDT |
2023-04-02 |
0.0805 USDT |
1,324,271.4708 |
0.0799 USDT |
0.0778 USDT |
0.0790 USDT |
0.0790 USDT |
2023-04-01 |
0.0807 USDT |
790,710.8311 |
0.0819 USDT |
0.0742 USDT |
0.0796 USDT |
0.0794 USDT |
2023-03-31 |
0.0845 USDT |
1,388,232.1438 |
0.0854 USDT |
0.0797 USDT |
0.0806 USDT |
0.0818 USDT |
2023-03-30 |
0.0862 USDT |
1,211,688.5015 |
0.0884 USDT |
0.0823 USDT |
0.0856 USDT |
0.0849 USDT |
2023-03-29 |
0.0872 USDT |
1,779,254.6116 |
0.0795 USDT |
0.0729 USDT |
0.0814 USDT |
0.0880 USDT |
2023-03-28 |
0.0867 USDT |
1,090,831.3959 |
0.0933 USDT |
0.0793 USDT |
0.0841 USDT |
0.0875 USDT |
2023-03-27 |
0.0986 USDT |
1,635,419.1717 |
0.1015 USDT |
0.0864 USDT |
0.0912 USDT |
0.0927 USDT |
2023-03-26 |
0.1180 USDT |
1,065,913.2233 |
0.1316 USDT |
0.1065 USDT |
0.1165 USDT |
0.1136 USDT |
2023-03-25 |
0.1076 USDT |
2,132,010.7479 |
0.0698 USDT |
0.0670 USDT |
0.0708 USDT |
0.1330 USDT |
2023-03-24 |
0.0666 USDT |
1,498,482.9172 |
0.0660 USDT |
0.0626 USDT |
0.0644 USDT |
0.0726 USDT |
2023-03-23 |
0.0652 USDT |
1,669,859.4191 |
0.0656 USDT |
0.0585 USDT |
0.0643 USDT |
0.0659 USDT |
2023-03-22 |
0.0699 USDT |
1,772,504.6529 |
0.0718 USDT |
0.0658 USDT |
0.0687 USDT |
0.0673 USDT |
2023-03-21 |
0.0717 USDT |
1,939,411.6377 |
0.0741 USDT |
0.0611 USDT |
0.0714 USDT |
0.0713 USDT |
2023-03-20 |
0.0746 USDT |
3,698,088.9577 |
0.0769 USDT |
0.0693 USDT |
0.0742 USDT |
0.0750 USDT |
2023-03-19 |
0.0757 USDT |
3,807,510.9972 |
0.0759 USDT |
0.0687 USDT |
0.0751 USDT |
0.0769 USDT |