Identifier on Huobi: fct2usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0679 USDT |
268,252.2500 |
0.0659 USDT |
0.0659 USDT |
0.0668 USDT |
0.0696 USDT |
| 2024-02-29 |
0.0627 USDT |
502,126.2000 |
0.0598 USDT |
0.0598 USDT |
0.0598 USDT |
0.0644 USDT |
| 2024-02-28 |
0.0605 USDT |
486,627.0500 |
0.0590 USDT |
0.0590 USDT |
0.0598 USDT |
0.0596 USDT |
| 2024-02-27 |
0.0587 USDT |
517,260.9000 |
0.0591 USDT |
0.0578 USDT |
0.0585 USDT |
0.0587 USDT |
| 2024-02-26 |
0.0583 USDT |
546,367.5900 |
0.0589 USDT |
0.0573 USDT |
0.0575 USDT |
0.0591 USDT |
| 2024-02-25 |
0.0591 USDT |
451,135.6000 |
0.0589 USDT |
0.0584 USDT |
0.0586 USDT |
0.0589 USDT |
| 2024-02-24 |
0.0589 USDT |
398,657.3900 |
0.0595 USDT |
0.0585 USDT |
0.0589 USDT |
0.0589 USDT |
| 2024-02-23 |
0.0590 USDT |
488,863.3400 |
0.0595 USDT |
0.0576 USDT |
0.0582 USDT |
0.0582 USDT |
| 2024-02-22 |
0.0593 USDT |
505,458.0742 |
0.0597 USDT |
0.0549 USDT |
0.0587 USDT |
0.0591 USDT |
| 2024-02-21 |
0.0597 USDT |
432,085.1200 |
0.0583 USDT |
0.0583 USDT |
0.0588 USDT |
0.0589 USDT |
| 2024-02-20 |
0.0583 USDT |
525,695.0400 |
0.0589 USDT |
0.0576 USDT |
0.0579 USDT |
0.0580 USDT |
| 2024-02-19 |
0.0587 USDT |
441,667.8200 |
0.0561 USDT |
0.0561 USDT |
0.0562 USDT |
0.0590 USDT |
| 2024-02-18 |
0.0558 USDT |
455,258.2500 |
0.0558 USDT |
0.0551 USDT |
0.0556 USDT |
0.0560 USDT |
| 2024-02-17 |
0.0557 USDT |
87,965.0600 |
0.0566 USDT |
0.0555 USDT |
0.0557 USDT |
0.0558 USDT |
| 2024-02-16 |
0.0559 USDT |
99,564.9300 |
0.0552 USDT |
0.0551 USDT |
0.0552 USDT |
0.0566 USDT |
| 2024-02-15 |
0.0549 USDT |
433,034.0100 |
0.0549 USDT |
0.0548 USDT |
0.0549 USDT |
0.0551 USDT |
| 2024-02-14 |
0.0544 USDT |
415,674.0100 |
0.0540 USDT |
0.0538 USDT |
0.0539 USDT |
0.0549 USDT |
| 2024-02-13 |
0.0544 USDT |
424,429.3400 |
0.0547 USDT |
0.0538 USDT |
0.0543 USDT |
0.0542 USDT |
| 2024-02-12 |
0.0544 USDT |
548,167.6000 |
0.0544 USDT |
0.0538 USDT |
0.0542 USDT |
0.0547 USDT |
| 2024-02-11 |
0.0541 USDT |
466,750.7200 |
0.0538 USDT |
0.0538 USDT |
0.0539 USDT |
0.0544 USDT |
| 2024-02-10 |
0.0541 USDT |
430,732.7700 |
0.0544 USDT |
0.0536 USDT |
0.0537 USDT |
0.0538 USDT |
| 2024-02-09 |
0.0533 USDT |
380,154.8500 |
0.0531 USDT |
0.0524 USDT |
0.0533 USDT |
0.0550 USDT |
| 2024-02-08 |
0.0525 USDT |
545,661.7400 |
0.0517 USDT |
0.0517 USDT |
0.0525 USDT |
0.0533 USDT |
| 2024-02-07 |
0.0514 USDT |
453,015.6108 |
0.0522 USDT |
0.0502 USDT |
0.0512 USDT |
0.0509 USDT |
| 2024-02-06 |
0.0521 USDT |
603,168.3800 |
0.0519 USDT |
0.0512 USDT |
0.0521 USDT |
0.0527 USDT |
| 2024-02-05 |
0.0524 USDT |
505,209.3400 |
0.0529 USDT |
0.0515 USDT |
0.0522 USDT |
0.0515 USDT |
| 2024-02-04 |
0.0531 USDT |
519,131.5100 |
0.0534 USDT |
0.0523 USDT |
0.0530 USDT |
0.0527 USDT |
| 2024-02-03 |
0.0540 USDT |
549,052.4400 |
0.0535 USDT |
0.0530 USDT |
0.0538 USDT |
0.0534 USDT |
| 2024-02-02 |
0.0537 USDT |
619,951.2100 |
0.0538 USDT |
0.0530 USDT |
0.0538 USDT |
0.0542 USDT |
| 2024-02-01 |
0.0525 USDT |
522,195.6700 |
0.0530 USDT |
0.0517 USDT |
0.0522 USDT |
0.0523 USDT |
| 2024-01-31 |
0.0541 USDT |
538,198.6700 |
0.0558 USDT |
0.0522 USDT |
0.0533 USDT |
0.0532 USDT |
| 2024-01-30 |
0.0554 USDT |
662,529.2832 |
0.0555 USDT |
0.0543 USDT |
0.0550 USDT |
0.0550 USDT |
| 2024-01-29 |
0.0544 USDT |
498,700.3200 |
0.0546 USDT |
0.0534 USDT |
0.0542 USDT |
0.0550 USDT |
| 2024-01-28 |
0.0550 USDT |
567,534.4000 |
0.0558 USDT |
0.0544 USDT |
0.0551 USDT |
0.0554 USDT |
| 2024-01-27 |
0.0548 USDT |
118,168.1600 |
0.0551 USDT |
0.0544 USDT |
0.0550 USDT |
0.0544 USDT |
| 2024-01-26 |
0.0546 USDT |
528,138.0200 |
0.0541 USDT |
0.0538 USDT |
0.0546 USDT |
0.0550 USDT |
| 2024-01-25 |
0.0537 USDT |
588,847.6800 |
0.0531 USDT |
0.0530 USDT |
0.0538 USDT |
0.0534 USDT |
| 2024-01-24 |
0.0527 USDT |
497,508.6600 |
0.0526 USDT |
0.0519 USDT |
0.0526 USDT |
0.0538 USDT |
| 2024-01-23 |
0.0529 USDT |
730,961.6776 |
0.0548 USDT |
0.0511 USDT |
0.0517 USDT |
0.0522 USDT |
| 2024-01-22 |
0.0561 USDT |
441,484.3755 |
0.0571 USDT |
0.0550 USDT |
0.0558 USDT |
0.0555 USDT |
| 2024-01-21 |
0.0573 USDT |
478,151.2800 |
0.0566 USDT |
0.0566 USDT |
0.0575 USDT |
0.0572 USDT |
| 2024-01-20 |
0.0571 USDT |
550,489.4400 |
0.0575 USDT |
0.0559 USDT |
0.0567 USDT |
0.0568 USDT |
| 2024-01-19 |
0.0568 USDT |
333,290.0300 |
0.0571 USDT |
0.0555 USDT |
0.0563 USDT |
0.0563 USDT |
| 2024-01-18 |
0.0593 USDT |
378,476.7800 |
0.0593 USDT |
0.0589 USDT |
0.0593 USDT |
0.0591 USDT |
| 2024-01-17 |
0.0603 USDT |
456,356.8400 |
0.0608 USDT |
0.0595 USDT |
0.0601 USDT |
0.0595 USDT |
| 2024-01-16 |
0.0604 USDT |
628,675.9500 |
0.0593 USDT |
0.0593 USDT |
0.0598 USDT |
0.0611 USDT |
| 2024-01-15 |
0.0591 USDT |
606,853.9400 |
0.0584 USDT |
0.0571 USDT |
0.0583 USDT |
0.0593 USDT |
| 2024-01-14 |
0.0587 USDT |
562,427.8200 |
0.0584 USDT |
0.0580 USDT |
0.0589 USDT |
0.0593 USDT |
| 2024-01-13 |
0.0573 USDT |
472,929.3800 |
0.0563 USDT |
0.0563 USDT |
0.0571 USDT |
0.0571 USDT |
| 2024-01-12 |
0.0593 USDT |
628,381.7800 |
0.0585 USDT |
0.0560 USDT |
0.0571 USDT |
0.0560 USDT |