Identifier on Huobi: fct2usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0633 USDT |
101,263.4700 |
0.0655 USDT |
0.0601 USDT |
0.0607 USDT |
0.0618 USDT |
| 2024-12-07 |
0.0650 USDT |
477,535.4617 |
0.0548 USDT |
0.0542 USDT |
0.0556 USDT |
0.0648 USDT |
| 2024-12-06 |
0.0537 USDT |
57,278.3400 |
0.0534 USDT |
0.0518 USDT |
0.0529 USDT |
0.0545 USDT |
| 2024-12-05 |
0.0543 USDT |
54,933.1600 |
0.0564 USDT |
0.0533 USDT |
0.0540 USDT |
0.0545 USDT |
| 2024-12-04 |
0.0536 USDT |
43,315.2800 |
0.0529 USDT |
0.0522 USDT |
0.0529 USDT |
0.0546 USDT |
| 2024-12-03 |
0.0478 USDT |
739,688.5300 |
0.0531 USDT |
0.0413 USDT |
0.0484 USDT |
0.0499 USDT |
| 2024-12-02 |
0.0530 USDT |
112,292.8936 |
0.0555 USDT |
0.0502 USDT |
0.0513 USDT |
0.0517 USDT |
| 2024-12-01 |
0.0545 USDT |
22,518,574.7733 |
0.0558 USDT |
0.0533 USDT |
0.0539 USDT |
0.0547 USDT |
| 2024-11-30 |
0.0548 USDT |
72,964,452.0408 |
0.0560 USDT |
0.0544 USDT |
0.0547 USDT |
0.0547 USDT |
| 2024-11-29 |
0.0532 USDT |
19,033,733.9900 |
0.0536 USDT |
0.0512 USDT |
0.0522 USDT |
0.0528 USDT |
| 2024-11-28 |
0.0531 USDT |
25,795,587.0800 |
0.0547 USDT |
0.0525 USDT |
0.0531 USDT |
0.0531 USDT |
| 2024-11-27 |
0.0533 USDT |
41,162,257.7633 |
0.0541 USDT |
0.0517 USDT |
0.0523 USDT |
0.0552 USDT |
| 2024-11-26 |
0.0530 USDT |
71,591,383.1439 |
0.0494 USDT |
0.0487 USDT |
0.0507 USDT |
0.0520 USDT |
| 2024-11-25 |
0.0517 USDT |
99,406,589.0323 |
0.0477 USDT |
0.0472 USDT |
0.0484 USDT |
0.0490 USDT |
| 2024-11-24 |
0.0472 USDT |
64,340,871.5697 |
0.0449 USDT |
0.0440 USDT |
0.0465 USDT |
0.0458 USDT |
| 2024-11-23 |
0.0438 USDT |
21,733,894.9400 |
0.0431 USDT |
0.0430 USDT |
0.0438 USDT |
0.0442 USDT |
| 2024-11-22 |
0.0424 USDT |
26,568,186.3100 |
0.0429 USDT |
0.0413 USDT |
0.0421 USDT |
0.0421 USDT |
| 2024-11-21 |
0.0408 USDT |
14,920,537.7916 |
0.0423 USDT |
0.0398 USDT |
0.0408 USDT |
0.0411 USDT |
| 2024-11-20 |
0.0424 USDT |
41,839,122.6687 |
0.0449 USDT |
0.0419 USDT |
0.0419 USDT |
0.0419 USDT |
| 2024-11-19 |
0.0427 USDT |
22,378,309.7582 |
0.0425 USDT |
0.0417 USDT |
0.0426 USDT |
0.0438 USDT |
| 2024-11-18 |
0.0414 USDT |
14,853,212.3805 |
0.0404 USDT |
0.0400 USDT |
0.0406 USDT |
0.0413 USDT |
| 2024-11-17 |
0.0408 USDT |
37,209,820.2800 |
0.0427 USDT |
0.0405 USDT |
0.0410 USDT |
0.0410 USDT |
| 2024-11-16 |
0.0405 USDT |
18,678,436.0200 |
0.0400 USDT |
0.0394 USDT |
0.0404 USDT |
0.0406 USDT |
| 2024-11-15 |
0.0386 USDT |
19,736,905.0800 |
0.0383 USDT |
0.0373 USDT |
0.0383 USDT |
0.0384 USDT |
| 2024-11-14 |
0.0396 USDT |
27,424,404.9100 |
0.0412 USDT |
0.0379 USDT |
0.0381 USDT |
0.0379 USDT |
| 2024-11-13 |
0.0394 USDT |
79,463,655.3900 |
0.0429 USDT |
0.0392 USDT |
0.0396 USDT |
0.0392 USDT |
| 2024-11-12 |
0.0420 USDT |
169,005,192.5300 |
0.0410 USDT |
0.0396 USDT |
0.0401 USDT |
0.0398 USDT |
| 2024-11-11 |
0.0419 USDT |
309,499,782.1700 |
0.0404 USDT |
0.0400 USDT |
0.0408 USDT |
0.0410 USDT |
| 2024-11-10 |
0.0407 USDT |
427,028.9014 |
0.0358 USDT |
0.0358 USDT |
0.0362 USDT |
0.0420 USDT |
| 2024-11-09 |
0.0362 USDT |
106,745.4100 |
0.0358 USDT |
0.0351 USDT |
0.0355 USDT |
0.0352 USDT |
| 2024-11-08 |
0.0362 USDT |
70,576.3800 |
0.0360 USDT |
0.0355 USDT |
0.0360 USDT |
0.0365 USDT |
| 2024-11-07 |
0.0350 USDT |
87,903.8761 |
0.0337 USDT |
0.0337 USDT |
0.0346 USDT |
0.0361 USDT |
| 2024-11-06 |
0.0327 USDT |
126,967.6300 |
0.0316 USDT |
0.0313 USDT |
0.0316 USDT |
0.0332 USDT |
| 2024-11-05 |
0.0315 USDT |
107,723.5904 |
0.0307 USDT |
0.0307 USDT |
0.0310 USDT |
0.0312 USDT |
| 2024-11-04 |
0.0317 USDT |
52,161,751.4500 |
0.0321 USDT |
0.0308 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-11-03 |
0.0327 USDT |
112,765.5850 |
0.0346 USDT |
0.0313 USDT |
0.0318 USDT |
0.0316 USDT |
| 2024-11-02 |
0.0348 USDT |
89,308,885.3000 |
0.0357 USDT |
0.0341 USDT |
0.0344 USDT |
0.0342 USDT |
| 2024-11-01 |
0.0364 USDT |
69,313,021.0800 |
0.0352 USDT |
0.0352 USDT |
0.0355 USDT |
0.0360 USDT |
| 2024-10-31 |
0.0360 USDT |
31,599,069.0100 |
0.0352 USDT |
0.0345 USDT |
0.0348 USDT |
0.0359 USDT |
| 2024-10-30 |
0.0359 USDT |
40,273.0500 |
0.0358 USDT |
0.0354 USDT |
0.0358 USDT |
0.0358 USDT |
| 2024-10-29 |
0.0350 USDT |
26,324,589.1400 |
0.0343 USDT |
0.0343 USDT |
0.0345 USDT |
0.0350 USDT |
| 2024-10-28 |
0.0343 USDT |
29,822,746.5700 |
0.0349 USDT |
0.0342 USDT |
0.0344 USDT |
0.0344 USDT |
| 2024-10-27 |
0.0344 USDT |
64,812.1000 |
0.0340 USDT |
0.0340 USDT |
0.0341 USDT |
0.0345 USDT |
| 2024-10-26 |
0.0342 USDT |
56,166,878.5200 |
0.0340 USDT |
0.0338 USDT |
0.0342 USDT |
0.0344 USDT |
| 2024-10-25 |
0.0360 USDT |
34,065,106.1800 |
0.0365 USDT |
0.0351 USDT |
0.0354 USDT |
0.0361 USDT |
| 2024-10-24 |
0.0356 USDT |
29,239,908.8652 |
0.0364 USDT |
0.0354 USDT |
0.0359 USDT |
0.0368 USDT |
| 2024-10-23 |
0.0373 USDT |
67,620.4300 |
0.0376 USDT |
0.0363 USDT |
0.0367 USDT |
0.0363 USDT |
| 2024-10-22 |
0.0372 USDT |
52,677,790.9300 |
0.0380 USDT |
0.0371 USDT |
0.0375 USDT |
0.0376 USDT |
| 2024-10-21 |
0.0392 USDT |
36,047.5100 |
0.0396 USDT |
0.0385 USDT |
0.0390 USDT |
0.0389 USDT |
| 2024-10-20 |
0.0395 USDT |
43,793.7600 |
0.0398 USDT |
0.0390 USDT |
0.0390 USDT |
0.0390 USDT |