Identifier on Huobi: fct2usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0556 USDT |
13,698,051.6081 |
0.0594 USDT |
0.0523 USDT |
0.0560 USDT |
0.0560 USDT |
| 2023-10-18 |
0.0595 USDT |
14,666,203.8296 |
0.0610 USDT |
0.0581 USDT |
0.0588 USDT |
0.0586 USDT |
| 2023-10-17 |
0.0605 USDT |
39,744,085.3900 |
0.0587 USDT |
0.0586 USDT |
0.0594 USDT |
0.0611 USDT |
| 2023-10-16 |
0.0597 USDT |
36,025,113.4700 |
0.0583 USDT |
0.0569 USDT |
0.0577 USDT |
0.0575 USDT |
| 2023-10-15 |
0.0601 USDT |
23,888,744.3334 |
0.0564 USDT |
0.0561 USDT |
0.0573 USDT |
0.0584 USDT |
| 2023-10-14 |
0.0566 USDT |
46,124,699.3000 |
0.0565 USDT |
0.0560 USDT |
0.0565 USDT |
0.0566 USDT |
| 2023-10-13 |
0.0559 USDT |
12,621,956.0000 |
0.0533 USDT |
0.0532 USDT |
0.0547 USDT |
0.0564 USDT |
| 2023-10-12 |
0.0535 USDT |
41,300,171.2000 |
0.0528 USDT |
0.0524 USDT |
0.0529 USDT |
0.0538 USDT |
| 2023-10-11 |
0.0532 USDT |
387,480.6100 |
0.0548 USDT |
0.0524 USDT |
0.0528 USDT |
0.0528 USDT |
| 2023-10-10 |
0.0550 USDT |
277,973.4400 |
0.0564 USDT |
0.0540 USDT |
0.0548 USDT |
0.0548 USDT |
| 2023-10-09 |
0.0561 USDT |
227,887.0900 |
0.0548 USDT |
0.0532 USDT |
0.0540 USDT |
0.0552 USDT |
| 2023-10-08 |
0.0561 USDT |
69,156.1200 |
0.0571 USDT |
0.0552 USDT |
0.0558 USDT |
0.0558 USDT |
| 2023-10-07 |
0.0569 USDT |
84,386.2100 |
0.0565 USDT |
0.0565 USDT |
0.0571 USDT |
0.0572 USDT |
| 2023-10-06 |
0.0564 USDT |
98,343.7000 |
0.0565 USDT |
0.0552 USDT |
0.0559 USDT |
0.0565 USDT |
| 2023-10-05 |
0.0554 USDT |
88,811.6400 |
0.0544 USDT |
0.0540 USDT |
0.0548 USDT |
0.0564 USDT |
| 2023-10-04 |
0.0531 USDT |
89,399.9700 |
0.0539 USDT |
0.0524 USDT |
0.0529 USDT |
0.0536 USDT |
| 2023-10-03 |
0.0545 USDT |
76,668.7200 |
0.0558 USDT |
0.0540 USDT |
0.0543 USDT |
0.0540 USDT |
| 2023-10-02 |
0.0565 USDT |
11,039,134.8100 |
0.0561 USDT |
0.0556 USDT |
0.0556 USDT |
0.0556 USDT |
| 2023-10-01 |
0.0563 USDT |
18,705,722.9301 |
0.0568 USDT |
0.0552 USDT |
0.0560 USDT |
0.0558 USDT |
| 2023-09-30 |
0.0580 USDT |
29,831,245.9800 |
0.0574 USDT |
0.0569 USDT |
0.0572 USDT |
0.0573 USDT |
| 2023-09-29 |
0.0590 USDT |
32,525,682.7800 |
0.0604 USDT |
0.0560 USDT |
0.0569 USDT |
0.0575 USDT |
| 2023-09-28 |
0.0594 USDT |
4,189,603.4200 |
0.0595 USDT |
0.0579 USDT |
0.0583 USDT |
0.0583 USDT |
| 2023-09-27 |
0.0596 USDT |
46,681,715.5473 |
0.0595 USDT |
0.0573 USDT |
0.0580 USDT |
0.0574 USDT |
| 2023-09-26 |
0.0590 USDT |
153,375.3998 |
0.0573 USDT |
0.0573 USDT |
0.0581 USDT |
0.0577 USDT |
| 2023-09-25 |
0.0556 USDT |
196,992.1033 |
0.0564 USDT |
0.0530 USDT |
0.0544 USDT |
0.0556 USDT |
| 2023-09-24 |
0.0609 USDT |
359,443.0097 |
0.0641 USDT |
0.0552 USDT |
0.0562 USDT |
0.0556 USDT |
| 2023-09-23 |
0.0640 USDT |
509,813.8293 |
0.0572 USDT |
0.0572 USDT |
0.0604 USDT |
0.0630 USDT |
| 2023-09-22 |
0.0548 USDT |
12,645,018.1900 |
0.0537 USDT |
0.0537 USDT |
0.0551 USDT |
0.0572 USDT |
| 2023-09-21 |
0.0545 USDT |
14,557,121.6900 |
0.0576 USDT |
0.0523 USDT |
0.0531 USDT |
0.0536 USDT |
| 2023-09-20 |
0.0551 USDT |
27,943,243.0097 |
0.0538 USDT |
0.0534 USDT |
0.0538 USDT |
0.0581 USDT |
| 2023-09-19 |
0.0527 USDT |
120,729.7901 |
0.0534 USDT |
0.0523 USDT |
0.0527 USDT |
0.0530 USDT |
| 2023-09-18 |
0.0522 USDT |
25,535,934.5512 |
0.0546 USDT |
0.0507 USDT |
0.0514 USDT |
0.0530 USDT |
| 2023-09-17 |
0.0523 USDT |
272,386.6900 |
0.0521 USDT |
0.0507 USDT |
0.0518 USDT |
0.0526 USDT |
| 2023-09-16 |
0.0521 USDT |
311,932.1212 |
0.0504 USDT |
0.0504 USDT |
0.0515 USDT |
0.0515 USDT |
| 2023-09-15 |
0.0497 USDT |
26,905,860.9322 |
0.0485 USDT |
0.0479 USDT |
0.0485 USDT |
0.0504 USDT |
| 2023-09-14 |
0.0469 USDT |
4,755,803.5000 |
0.0453 USDT |
0.0452 USDT |
0.0464 USDT |
0.0478 USDT |
| 2023-09-13 |
0.0455 USDT |
2,625,412.2600 |
0.0440 USDT |
0.0440 USDT |
0.0443 USDT |
0.0452 USDT |
| 2023-09-12 |
0.0442 USDT |
8,662,240.1000 |
0.0436 USDT |
0.0434 USDT |
0.0439 USDT |
0.0443 USDT |
| 2023-09-11 |
0.0437 USDT |
2,097,430.1600 |
0.0454 USDT |
0.0434 USDT |
0.0436 USDT |
0.0436 USDT |
| 2023-09-10 |
0.0459 USDT |
14,884,486.1800 |
0.0464 USDT |
0.0453 USDT |
0.0457 USDT |
0.0457 USDT |
| 2023-09-09 |
0.0467 USDT |
74,205.4241 |
0.0464 USDT |
0.0464 USDT |
0.0470 USDT |
0.0465 USDT |
| 2023-09-08 |
0.0468 USDT |
148,826.5900 |
0.0454 USDT |
0.0454 USDT |
0.0470 USDT |
0.0470 USDT |
| 2023-09-07 |
0.0455 USDT |
79,834.4600 |
0.0454 USDT |
0.0450 USDT |
0.0456 USDT |
0.0454 USDT |
| 2023-09-06 |
0.0451 USDT |
97,658.7735 |
0.0453 USDT |
0.0447 USDT |
0.0452 USDT |
0.0448 USDT |
| 2023-09-05 |
0.0450 USDT |
152,652.3017 |
0.0460 USDT |
0.0444 USDT |
0.0448 USDT |
0.0448 USDT |
| 2023-09-04 |
0.0459 USDT |
86,381.5300 |
0.0459 USDT |
0.0454 USDT |
0.0458 USDT |
0.0459 USDT |
| 2023-09-03 |
0.0459 USDT |
58,406,656.0700 |
0.0454 USDT |
0.0448 USDT |
0.0457 USDT |
0.0459 USDT |
| 2023-09-02 |
0.0454 USDT |
11,147,030.5236 |
0.0459 USDT |
0.0429 USDT |
0.0444 USDT |
0.0452 USDT |
| 2023-09-01 |
0.0467 USDT |
529,638.9300 |
0.0471 USDT |
0.0460 USDT |
0.0463 USDT |
0.0461 USDT |
| 2023-08-31 |
0.0486 USDT |
129,953,548.3887 |
0.0491 USDT |
0.0471 USDT |
0.0476 USDT |
0.0474 USDT |