Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
3.3980 USDT |
168,698.2746 FXS |
3.3853 USDT |
3.3491 USDT |
3.4027 USDT |
3.4153 USDT |
| 2025-01-14 |
3.3006 USDT |
337,121.9563 FXS |
3.3007 USDT |
3.2489 USDT |
3.2926 USDT |
3.3433 USDT |
| 2025-01-13 |
3.1467 USDT |
811,550.6574 FXS |
3.1193 USDT |
2.9706 USDT |
3.0526 USDT |
3.3067 USDT |
| 2025-01-12 |
3.1789 USDT |
383,939.1676 FXS |
3.1872 USDT |
3.0796 USDT |
3.1105 USDT |
3.0987 USDT |
| 2025-01-11 |
3.2133 USDT |
440,952.5373 FXS |
3.2539 USDT |
3.1680 USDT |
3.1892 USDT |
3.1708 USDT |
| 2025-01-10 |
3.2249 USDT |
710,184.8775 FXS |
3.1845 USDT |
3.1388 USDT |
3.2099 USDT |
3.2579 USDT |
| 2025-01-09 |
3.2553 USDT |
497,762.3934 FXS |
3.2648 USDT |
3.1442 USDT |
3.1622 USDT |
3.1500 USDT |
| 2025-01-08 |
3.2807 USDT |
949,693.7155 FXS |
3.3658 USDT |
3.1140 USDT |
3.2652 USDT |
3.2649 USDT |
| 2025-01-07 |
3.8668 USDT |
421,064.3307 FXS |
4.0006 USDT |
3.6689 USDT |
3.7264 USDT |
3.7183 USDT |
| 2025-01-06 |
3.8363 USDT |
386,842.4011 FXS |
3.8120 USDT |
3.7285 USDT |
3.8077 USDT |
3.9236 USDT |
| 2025-01-05 |
3.7780 USDT |
282,123.1548 FXS |
3.7868 USDT |
3.7381 USDT |
3.7693 USDT |
3.8299 USDT |
| 2025-01-04 |
3.9260 USDT |
311,790.5556 FXS |
3.8990 USDT |
3.8071 USDT |
3.8448 USDT |
3.8201 USDT |
| 2025-01-03 |
3.8644 USDT |
444,473.8012 FXS |
3.7630 USDT |
3.7157 USDT |
3.8454 USDT |
3.8991 USDT |
| 2025-01-02 |
3.7128 USDT |
535,867.8711 FXS |
3.6199 USDT |
3.5828 USDT |
3.6557 USDT |
3.8370 USDT |
| 2025-01-01 |
3.4992 USDT |
480,820.7074 FXS |
3.5096 USDT |
3.4454 USDT |
3.4955 USDT |
3.5471 USDT |
| 2024-12-31 |
3.5885 USDT |
325,232.3113 FXS |
3.6806 USDT |
3.5371 USDT |
3.5938 USDT |
3.6016 USDT |
| 2024-12-30 |
3.8046 USDT |
467,102.0323 FXS |
3.8718 USDT |
3.6793 USDT |
3.7554 USDT |
3.7487 USDT |
| 2024-12-29 |
3.9178 USDT |
409,711.1899 FXS |
4.0986 USDT |
3.7765 USDT |
3.8224 USDT |
3.8696 USDT |
| 2024-12-28 |
3.9255 USDT |
507,497.3238 FXS |
3.9770 USDT |
3.6785 USDT |
3.8369 USDT |
4.1475 USDT |
| 2024-12-27 |
3.9621 USDT |
367,403.1044 FXS |
3.8528 USDT |
3.8178 USDT |
3.9444 USDT |
3.9542 USDT |
| 2024-12-26 |
3.7851 USDT |
567,588.2948 FXS |
3.9109 USDT |
3.6124 USDT |
3.6920 USDT |
3.8523 USDT |
| 2024-12-25 |
4.1001 USDT |
776,950.9271 FXS |
4.0178 USDT |
3.8768 USDT |
4.0469 USDT |
4.0927 USDT |
| 2024-12-24 |
3.1983 USDT |
622,712.0374 FXS |
3.2365 USDT |
3.1204 USDT |
3.1773 USDT |
3.3520 USDT |
| 2024-12-23 |
3.1649 USDT |
977,145.6454 FXS |
2.5525 USDT |
2.5516 USDT |
2.7043 USDT |
3.2364 USDT |
| 2024-12-22 |
2.5184 USDT |
670,229.8566 FXS |
2.5186 USDT |
2.4507 USDT |
2.5345 USDT |
2.5314 USDT |
| 2024-12-21 |
2.7087 USDT |
935,561.3218 FXS |
2.6445 USDT |
2.5234 USDT |
2.6235 USDT |
2.5676 USDT |
| 2024-12-20 |
2.5144 USDT |
1,663,099.3605 FXS |
2.6680 USDT |
2.2350 USDT |
2.3711 USDT |
2.5484 USDT |
| 2024-12-19 |
2.8650 USDT |
1,617,541.1661 FXS |
2.9241 USDT |
2.6086 USDT |
2.7232 USDT |
2.7007 USDT |
| 2024-12-18 |
3.0977 USDT |
1,450,562.7051 FXS |
3.1959 USDT |
2.8730 USDT |
2.9747 USDT |
2.9323 USDT |
| 2024-12-17 |
3.3348 USDT |
1,085,182.3066 FXS |
3.3860 USDT |
3.1515 USDT |
3.2195 USDT |
3.1950 USDT |
| 2024-12-16 |
3.4523 USDT |
1,089,639.4670 FXS |
3.5263 USDT |
3.3160 USDT |
3.3811 USDT |
3.4726 USDT |
| 2024-12-15 |
3.4597 USDT |
787,218.6227 FXS |
3.4733 USDT |
3.3634 USDT |
3.4445 USDT |
3.4958 USDT |
| 2024-12-14 |
3.6344 USDT |
728,874.3038 FXS |
3.7155 USDT |
3.4753 USDT |
3.5936 USDT |
3.5652 USDT |
| 2024-12-13 |
3.8371 USDT |
708,592.3769 FXS |
3.8949 USDT |
3.6817 USDT |
3.7974 USDT |
3.7371 USDT |
| 2024-12-12 |
3.9587 USDT |
1,135,405.9393 FXS |
3.7935 USDT |
3.7820 USDT |
3.8634 USDT |
3.8949 USDT |
| 2024-12-11 |
3.6552 USDT |
1,066,689.3627 FXS |
3.5920 USDT |
3.4374 USDT |
3.6103 USDT |
3.8382 USDT |
| 2024-12-10 |
3.6112 USDT |
1,561,074.2930 FXS |
3.6596 USDT |
3.2759 USDT |
3.4673 USDT |
3.5221 USDT |
| 2024-12-09 |
4.4112 USDT |
532,790.4338 FXS |
4.5725 USDT |
4.2765 USDT |
4.3782 USDT |
4.3847 USDT |
| 2024-12-08 |
4.4781 USDT |
621,990.0932 FXS |
4.5216 USDT |
4.3800 USDT |
4.4623 USDT |
4.5178 USDT |
| 2024-12-07 |
4.6586 USDT |
839,341.9486 FXS |
4.6623 USDT |
4.5100 USDT |
4.5525 USDT |
4.5326 USDT |
| 2024-12-06 |
4.7201 USDT |
1,292,785.9422 FXS |
4.5427 USDT |
4.4314 USDT |
4.5058 USDT |
4.7151 USDT |
| 2024-12-05 |
4.7060 USDT |
770,368.2599 FXS |
4.7454 USDT |
4.4956 USDT |
4.6325 USDT |
4.6095 USDT |
| 2024-12-04 |
4.2166 USDT |
868,869.3015 FXS |
3.9422 USDT |
3.9262 USDT |
4.0496 USDT |
4.7508 USDT |
| 2024-12-03 |
3.8197 USDT |
946,826.0379 FXS |
3.6658 USDT |
3.5636 USDT |
3.6905 USDT |
3.9437 USDT |
| 2024-12-02 |
3.5755 USDT |
1,591,499.8554 FXS |
3.7122 USDT |
3.3227 USDT |
3.4198 USDT |
3.5136 USDT |
| 2024-12-01 |
3.3918 USDT |
757,497.5684 FXS |
3.3391 USDT |
3.2763 USDT |
3.3399 USDT |
3.5120 USDT |
| 2024-11-30 |
3.1664 USDT |
810,164.3476 FXS |
3.0838 USDT |
3.0341 USDT |
3.0843 USDT |
3.3258 USDT |
| 2024-11-29 |
3.0627 USDT |
591,305.3036 FXS |
3.1434 USDT |
2.9963 USDT |
3.0304 USDT |
3.0599 USDT |
| 2024-11-28 |
3.1202 USDT |
983,770.1066 FXS |
3.2400 USDT |
3.0110 USDT |
3.0678 USDT |
3.0443 USDT |
| 2024-11-27 |
3.1454 USDT |
1,223,184.1948 FXS |
3.0511 USDT |
3.0093 USDT |
3.0789 USDT |
3.2431 USDT |