Crypto exchange Huobi

Market FORCE (FOR) / Tether (USDT)

Identifier on Huobi: forusdt
Date Price Volume Open Low High Close
2024-01-07 0.0231 USDT 2,068,034.7290 FOR 0.0233 USDT 0.0212 USDT 0.0212 USDT 0.0212 USDT
2024-01-06 0.0237 USDT 4,319,427.5583 FOR 0.0247 USDT 0.0217 USDT 0.0224 USDT 0.0236 USDT
2024-01-05 0.0243 USDT 6,593,286.0256 FOR 0.0225 USDT 0.0220 USDT 0.0221 USDT 0.0250 USDT
2024-01-04 0.0213 USDT 3,569,978.1991 FOR 0.0209 USDT 0.0204 USDT 0.0209 USDT 0.0223 USDT
2024-01-03 0.0219 USDT 4,420,840.2792 FOR 0.0229 USDT 0.0205 USDT 0.0209 USDT 0.0209 USDT
2024-01-02 0.0232 USDT 3,456,935.2900 FOR 0.0233 USDT 0.0225 USDT 0.0227 USDT 0.0229 USDT
2024-01-01 0.0226 USDT 1,523,264.6465 FOR 0.0228 USDT 0.0221 USDT 0.0222 USDT 0.0230 USDT
2023-12-31 0.0236 USDT 1,067,530.5100 FOR 0.0240 USDT 0.0232 USDT 0.0235 USDT 0.0237 USDT
2023-12-30 0.0237 USDT 1,384,115.3464 FOR 0.0235 USDT 0.0230 USDT 0.0234 USDT 0.0241 USDT
2023-12-29 0.0237 USDT 1,198,799.5874 FOR 0.0236 USDT 0.0230 USDT 0.0234 USDT 0.0233 USDT
2023-12-28 0.0244 USDT 1,274,119.3540 FOR 0.0247 USDT 0.0235 USDT 0.0236 USDT 0.0236 USDT
2023-12-27 0.0250 USDT 1,278,011.3692 FOR 0.0263 USDT 0.0240 USDT 0.0244 USDT 0.0247 USDT
2023-12-26 0.0281 USDT 1,298,123.1393 FOR 0.0305 USDT 0.0262 USDT 0.0271 USDT 0.0266 USDT
2023-12-25 0.0294 USDT 2,272,404.4852 FOR 0.0230 USDT 0.0229 USDT 0.0230 USDT 0.0327 USDT
2023-12-24 0.0234 USDT 1,599,864.7800 FOR 0.0227 USDT 0.0225 USDT 0.0228 USDT 0.0230 USDT
2023-12-23 0.0226 USDT 1,097,421.7000 FOR 0.0222 USDT 0.0221 USDT 0.0223 USDT 0.0226 USDT
2023-12-22 0.0219 USDT 1,455,339.1800 FOR 0.0219 USDT 0.0216 USDT 0.0217 USDT 0.0219 USDT
2023-12-21 0.0219 USDT 1,241,929.7894 FOR 0.0223 USDT 0.0215 USDT 0.0217 USDT 0.0217 USDT
2023-12-20 0.0215 USDT 1,400,779.9229 FOR 0.0212 USDT 0.0210 USDT 0.0212 USDT 0.0219 USDT
2023-12-19 0.0205 USDT 1,282,881.1400 FOR 0.0199 USDT 0.0199 USDT 0.0199 USDT 0.0212 USDT
2023-12-18 0.0196 USDT 1,535,631.3500 FOR 0.0201 USDT 0.0191 USDT 0.0193 USDT 0.0195 USDT
2023-12-17 0.0204 USDT 1,615,640.7494 FOR 0.0208 USDT 0.0200 USDT 0.0201 USDT 0.0204 USDT
2023-12-16 0.0207 USDT 1,600,558.9695 FOR 0.0203 USDT 0.0202 USDT 0.0204 USDT 0.0208 USDT
2023-12-15 0.0195 USDT 3,696,812.1313 FOR 0.0203 USDT 0.0175 USDT 0.0201 USDT 0.0207 USDT
2023-12-14 0.0203 USDT 1,501,888.3200 FOR 0.0204 USDT 0.0200 USDT 0.0201 USDT 0.0201 USDT
2023-12-13 0.0198 USDT 1,724,093.1139 FOR 0.0198 USDT 0.0194 USDT 0.0195 USDT 0.0205 USDT
2023-12-12 0.0200 USDT 1,495,788.1500 FOR 0.0197 USDT 0.0196 USDT 0.0197 USDT 0.0197 USDT
2023-12-11 0.0200 USDT 1,527,106.6177 FOR 0.0209 USDT 0.0193 USDT 0.0198 USDT 0.0199 USDT
2023-12-10 0.0212 USDT 1,841,351.4400 FOR 0.0215 USDT 0.0208 USDT 0.0208 USDT 0.0209 USDT
2023-12-09 0.0214 USDT 1,428,014.3000 FOR 0.0214 USDT 0.0211 USDT 0.0213 USDT 0.0214 USDT
2023-12-08 0.0209 USDT 1,406,888.9000 FOR 0.0207 USDT 0.0206 USDT 0.0207 USDT 0.0212 USDT
2023-12-07 0.0206 USDT 1,727,585.0400 FOR 0.0204 USDT 0.0202 USDT 0.0205 USDT 0.0205 USDT
2023-12-06 0.0201 USDT 1,371,349.9300 FOR 0.0200 USDT 0.0199 USDT 0.0200 USDT 0.0202 USDT
2023-12-05 0.0201 USDT 1,093,647.9987 FOR 0.0202 USDT 0.0198 USDT 0.0201 USDT 0.0201 USDT
2023-12-04 0.0203 USDT 1,532,112.1100 FOR 0.0203 USDT 0.0198 USDT 0.0198 USDT 0.0200 USDT
2023-12-03 0.0203 USDT 1,305,618.8800 FOR 0.0205 USDT 0.0200 USDT 0.0201 USDT 0.0200 USDT
2023-12-02 0.0208 USDT 1,883,429.3942 FOR 0.0206 USDT 0.0201 USDT 0.0203 USDT 0.0205 USDT
2023-12-01 0.0201 USDT 915,909.9000 FOR 0.0199 USDT 0.0199 USDT 0.0200 USDT 0.0200 USDT
2023-11-30 0.0197 USDT 1,688,306.0500 FOR 0.0196 USDT 0.0195 USDT 0.0196 USDT 0.0199 USDT
2023-11-29 0.0194 USDT 2,014,230.0100 FOR 0.0195 USDT 0.0190 USDT 0.0194 USDT 0.0195 USDT
2023-11-28 0.0193 USDT 1,375,310.2700 FOR 0.0193 USDT 0.0190 USDT 0.0191 USDT 0.0196 USDT
2023-11-27 0.0194 USDT 1,199,826.1900 FOR 0.0197 USDT 0.0188 USDT 0.0190 USDT 0.0189 USDT
2023-11-26 0.0195 USDT 947,113.0701 FOR 0.0192 USDT 0.0192 USDT 0.0192 USDT 0.0198 USDT
2023-11-25 0.0190 USDT 1,342,366.3800 FOR 0.0189 USDT 0.0188 USDT 0.0189 USDT 0.0191 USDT
2023-11-24 0.0189 USDT 991,790.9500 FOR 0.0186 USDT 0.0186 USDT 0.0187 USDT 0.0189 USDT
2023-11-23 0.0188 USDT 1,622,208.0200 FOR 0.0187 USDT 0.0185 USDT 0.0186 USDT 0.0186 USDT
2023-11-22 0.0182 USDT 1,815,501.4700 FOR 0.0177 USDT 0.0176 USDT 0.0177 USDT 0.0187 USDT
2023-11-21 0.0196 USDT 1,246,555.6683 FOR 0.0198 USDT 0.0189 USDT 0.0192 USDT 0.0192 USDT
2023-11-20 0.0199 USDT 1,574,025.8100 FOR 0.0201 USDT 0.0197 USDT 0.0199 USDT 0.0197 USDT
2023-11-19 0.0198 USDT 1,643,549.0100 FOR 0.0197 USDT 0.0195 USDT 0.0197 USDT 0.0199 USDT