Identifier on Huobi: fuseusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0596 USDT |
8,769,969.3430 FUSE |
0.0600 USDT |
0.0584 USDT |
0.0590 USDT |
0.0590 USDT |
| 2024-05-04 |
0.0599 USDT |
5,533,093.8060 FUSE |
0.0594 USDT |
0.0594 USDT |
0.0598 USDT |
0.0600 USDT |
| 2024-05-03 |
0.0576 USDT |
5,735,536.2737 FUSE |
0.0577 USDT |
0.0573 USDT |
0.0575 USDT |
0.0584 USDT |
| 2024-05-02 |
0.0583 USDT |
9,130,431.0101 FUSE |
0.0597 USDT |
0.0572 USDT |
0.0574 USDT |
0.0576 USDT |
| 2024-05-01 |
0.0620 USDT |
5,863,035.4430 FUSE |
0.0637 USDT |
0.0582 USDT |
0.0585 USDT |
0.0584 USDT |
| 2024-04-30 |
0.0691 USDT |
5,553,312.7162 FUSE |
0.0695 USDT |
0.0664 USDT |
0.0666 USDT |
0.0665 USDT |
| 2024-04-29 |
0.0693 USDT |
8,341,675.0358 FUSE |
0.0706 USDT |
0.0673 USDT |
0.0678 USDT |
0.0697 USDT |
| 2024-04-28 |
0.0699 USDT |
7,623,239.8267 FUSE |
0.0692 USDT |
0.0690 USDT |
0.0693 USDT |
0.0709 USDT |
| 2024-04-27 |
0.0670 USDT |
9,468,015.9359 FUSE |
0.0665 USDT |
0.0662 USDT |
0.0665 USDT |
0.0688 USDT |
| 2024-04-26 |
0.0671 USDT |
8,419,432.4407 FUSE |
0.0676 USDT |
0.0665 USDT |
0.0667 USDT |
0.0667 USDT |
| 2024-04-25 |
0.0676 USDT |
7,942,189.8353 FUSE |
0.0676 USDT |
0.0671 USDT |
0.0675 USDT |
0.0676 USDT |
| 2024-04-24 |
0.0699 USDT |
6,392,367.6591 FUSE |
0.0700 USDT |
0.0684 USDT |
0.0695 USDT |
0.0691 USDT |
| 2024-04-23 |
0.0691 USDT |
5,990,496.5467 FUSE |
0.0697 USDT |
0.0683 USDT |
0.0687 USDT |
0.0684 USDT |
| 2024-04-22 |
0.0700 USDT |
9,436,899.1338 FUSE |
0.0701 USDT |
0.0695 USDT |
0.0697 USDT |
0.0697 USDT |
| 2024-04-21 |
0.0699 USDT |
5,777,935.9387 FUSE |
0.0696 USDT |
0.0694 USDT |
0.0697 USDT |
0.0708 USDT |
| 2024-04-20 |
0.0672 USDT |
6,056,710.8577 FUSE |
0.0675 USDT |
0.0662 USDT |
0.0665 USDT |
0.0663 USDT |
| 2024-04-19 |
0.0682 USDT |
9,720,669.6935 FUSE |
0.0697 USDT |
0.0663 USDT |
0.0668 USDT |
0.0679 USDT |
| 2024-04-18 |
0.0695 USDT |
9,122,286.4502 FUSE |
0.0706 USDT |
0.0668 USDT |
0.0690 USDT |
0.0694 USDT |
| 2024-04-17 |
0.0719 USDT |
6,447,251.2743 FUSE |
0.0724 USDT |
0.0707 USDT |
0.0715 USDT |
0.0709 USDT |
| 2024-04-16 |
0.0740 USDT |
5,245,507.1625 FUSE |
0.0747 USDT |
0.0729 USDT |
0.0737 USDT |
0.0739 USDT |
| 2024-04-15 |
0.0757 USDT |
8,255,884.1075 FUSE |
0.0747 USDT |
0.0737 USDT |
0.0746 USDT |
0.0750 USDT |
| 2024-04-14 |
0.0720 USDT |
6,199,925.1534 FUSE |
0.0718 USDT |
0.0691 USDT |
0.0709 USDT |
0.0746 USDT |
| 2024-04-13 |
0.0744 USDT |
5,639,443.5826 FUSE |
0.0744 USDT |
0.0740 USDT |
0.0743 USDT |
0.0750 USDT |
| 2024-04-12 |
0.0803 USDT |
8,294,603.2570 FUSE |
0.0800 USDT |
0.0750 USDT |
0.0761 USDT |
0.0751 USDT |
| 2024-04-11 |
0.0813 USDT |
7,610,151.2444 FUSE |
0.0812 USDT |
0.0789 USDT |
0.0801 USDT |
0.0799 USDT |
| 2024-04-10 |
0.0804 USDT |
9,007,035.2130 FUSE |
0.0808 USDT |
0.0786 USDT |
0.0792 USDT |
0.0804 USDT |
| 2024-04-09 |
0.0845 USDT |
8,052,257.0236 FUSE |
0.0847 USDT |
0.0837 USDT |
0.0842 USDT |
0.0839 USDT |
| 2024-04-08 |
0.0849 USDT |
9,897,530.5878 FUSE |
0.0845 USDT |
0.0834 USDT |
0.0840 USDT |
0.0845 USDT |
| 2024-04-07 |
0.0828 USDT |
8,299,890.4967 FUSE |
0.0799 USDT |
0.0797 USDT |
0.0801 USDT |
0.0849 USDT |
| 2024-04-06 |
0.0746 USDT |
7,945,702.4079 FUSE |
0.0742 USDT |
0.0736 USDT |
0.0738 USDT |
0.0756 USDT |
| 2024-04-05 |
0.0742 USDT |
6,127,989.4290 FUSE |
0.0752 USDT |
0.0733 USDT |
0.0736 USDT |
0.0734 USDT |
| 2024-04-04 |
0.0752 USDT |
5,995,518.7384 FUSE |
0.0756 USDT |
0.0746 USDT |
0.0751 USDT |
0.0749 USDT |
| 2024-04-03 |
0.0744 USDT |
8,943,713.4847 FUSE |
0.0740 USDT |
0.0734 USDT |
0.0738 USDT |
0.0756 USDT |
| 2024-04-02 |
0.0758 USDT |
8,848,349.4573 FUSE |
0.0769 USDT |
0.0751 USDT |
0.0753 USDT |
0.0752 USDT |
| 2024-04-01 |
0.0823 USDT |
7,871,582.5062 FUSE |
0.0825 USDT |
0.0808 USDT |
0.0817 USDT |
0.0810 USDT |
| 2024-03-31 |
0.0786 USDT |
7,729,592.9906 FUSE |
0.0779 USDT |
0.0766 USDT |
0.0778 USDT |
0.0812 USDT |
| 2024-03-30 |
0.0786 USDT |
6,840,704.7609 FUSE |
0.0770 USDT |
0.0770 USDT |
0.0778 USDT |
0.0781 USDT |
| 2024-03-29 |
0.0780 USDT |
7,236,822.9200 FUSE |
0.0785 USDT |
0.0761 USDT |
0.0764 USDT |
0.0764 USDT |
| 2024-03-28 |
0.0808 USDT |
6,642,777.5044 FUSE |
0.0807 USDT |
0.0802 USDT |
0.0806 USDT |
0.0809 USDT |
| 2024-03-27 |
0.0851 USDT |
7,260,554.9372 FUSE |
0.0851 USDT |
0.0839 USDT |
0.0844 USDT |
0.0843 USDT |
| 2024-03-26 |
0.0853 USDT |
9,255,526.3398 FUSE |
0.0855 USDT |
0.0835 USDT |
0.0844 USDT |
0.0845 USDT |
| 2024-03-25 |
0.0845 USDT |
8,401,515.4883 FUSE |
0.0818 USDT |
0.0816 USDT |
0.0824 USDT |
0.0850 USDT |
| 2024-03-24 |
0.0831 USDT |
8,185,393.8379 FUSE |
0.0851 USDT |
0.0816 USDT |
0.0819 USDT |
0.0818 USDT |
| 2024-03-23 |
0.0855 USDT |
8,320,652.0841 FUSE |
0.0839 USDT |
0.0839 USDT |
0.0842 USDT |
0.0865 USDT |
| 2024-03-22 |
0.0868 USDT |
8,840,714.1248 FUSE |
0.0866 USDT |
0.0854 USDT |
0.0857 USDT |
0.0856 USDT |
| 2024-03-21 |
0.0856 USDT |
7,775,183.7424 FUSE |
0.0866 USDT |
0.0849 USDT |
0.0852 USDT |
0.0865 USDT |
| 2024-03-20 |
0.0856 USDT |
6,351,519.2390 FUSE |
0.0858 USDT |
0.0851 USDT |
0.0855 USDT |
0.0855 USDT |
| 2024-03-19 |
0.0906 USDT |
9,290,525.8499 FUSE |
0.0960 USDT |
0.0868 USDT |
0.0873 USDT |
0.0871 USDT |
| 2024-03-18 |
0.0970 USDT |
6,485,473.9841 FUSE |
0.0968 USDT |
0.0956 USDT |
0.0964 USDT |
0.0964 USDT |
| 2024-03-17 |
0.0990 USDT |
7,225,269.3699 FUSE |
0.0998 USDT |
0.0981 USDT |
0.0985 USDT |
0.0985 USDT |