Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
2.3089 USDT |
1,021,253.7833 FXS |
2.2758 USDT |
2.2065 USDT |
2.2905 USDT |
2.4617 USDT |
| 2024-11-20 |
2.3420 USDT |
1,313,343.0477 FXS |
2.3864 USDT |
2.2661 USDT |
2.3093 USDT |
2.3033 USDT |
| 2024-11-19 |
2.4084 USDT |
1,580,583.9530 FXS |
2.5166 USDT |
2.3278 USDT |
2.3680 USDT |
2.3668 USDT |
| 2024-11-18 |
2.3318 USDT |
1,612,579.1257 FXS |
2.2339 USDT |
2.2190 USDT |
2.2567 USDT |
2.4899 USDT |
| 2024-11-17 |
2.2708 USDT |
743,785.9351 FXS |
2.3006 USDT |
2.1852 USDT |
2.2424 USDT |
2.2918 USDT |
| 2024-11-16 |
2.2262 USDT |
1,168,646.2973 FXS |
2.2208 USDT |
2.1935 USDT |
2.2134 USDT |
2.2108 USDT |
| 2024-11-15 |
2.0981 USDT |
1,951,315.1572 FXS |
2.1275 USDT |
2.0371 USDT |
2.0779 USDT |
2.1424 USDT |
| 2024-11-14 |
2.1277 USDT |
2,604,667.0695 FXS |
2.0919 USDT |
2.0532 USDT |
2.0982 USDT |
2.1654 USDT |
| 2024-11-13 |
2.0910 USDT |
3,010,935.2320 FXS |
2.1520 USDT |
1.9942 USDT |
2.0450 USDT |
2.0924 USDT |
| 2024-11-12 |
2.2576 USDT |
2,094,313.6757 FXS |
2.3261 USDT |
2.1073 USDT |
2.1647 USDT |
2.1499 USDT |
| 2024-11-11 |
2.2324 USDT |
1,842,474.7987 FXS |
2.2189 USDT |
2.1564 USDT |
2.2023 USDT |
2.3018 USDT |
| 2024-11-10 |
2.2248 USDT |
1,802,672.7254 FXS |
2.1720 USDT |
2.1303 USDT |
2.1554 USDT |
2.2478 USDT |
| 2024-11-09 |
2.1431 USDT |
1,482,608.7993 FXS |
2.1118 USDT |
2.0758 USDT |
2.1007 USDT |
2.1567 USDT |
| 2024-11-08 |
2.1101 USDT |
1,333,277.8346 FXS |
2.0507 USDT |
2.0507 USDT |
2.0847 USDT |
2.1042 USDT |
| 2024-11-07 |
1.9808 USDT |
1,775,565.5193 FXS |
1.9923 USDT |
1.9087 USDT |
1.9367 USDT |
2.0502 USDT |
| 2024-11-06 |
1.8000 USDT |
2,074,543.0477 FXS |
1.6636 USDT |
1.6633 USDT |
1.7096 USDT |
1.8477 USDT |
| 2024-11-05 |
1.6534 USDT |
1,356,397.9156 FXS |
1.6350 USDT |
1.6277 USDT |
1.6498 USDT |
1.6476 USDT |
| 2024-11-04 |
1.6629 USDT |
1,418,461.1029 FXS |
1.6717 USDT |
1.6244 USDT |
1.6418 USDT |
1.6339 USDT |
| 2024-11-03 |
1.6947 USDT |
1,474,718.4246 FXS |
1.7785 USDT |
1.6305 USDT |
1.6579 USDT |
1.6826 USDT |
| 2024-11-02 |
1.8118 USDT |
1,412,031.4275 FXS |
1.8161 USDT |
1.7716 USDT |
1.7852 USDT |
1.7798 USDT |
| 2024-11-01 |
1.8382 USDT |
1,485,886.4900 FXS |
1.8599 USDT |
1.7975 USDT |
1.8216 USDT |
1.8210 USDT |
| 2024-10-31 |
1.9080 USDT |
1,221,655.6816 FXS |
1.9356 USDT |
1.8659 USDT |
1.8914 USDT |
1.8854 USDT |
| 2024-10-30 |
1.9733 USDT |
982,374.2149 FXS |
1.9810 USDT |
1.9456 USDT |
1.9583 USDT |
1.9581 USDT |
| 2024-10-29 |
1.9392 USDT |
1,482,900.9289 FXS |
1.8961 USDT |
1.8938 USDT |
1.9144 USDT |
1.9760 USDT |
| 2024-10-28 |
1.8696 USDT |
1,367,946.7603 FXS |
1.8993 USDT |
1.8262 USDT |
1.8532 USDT |
1.8509 USDT |
| 2024-10-27 |
1.8632 USDT |
803,477.1594 FXS |
1.8637 USDT |
1.8437 USDT |
1.8563 USDT |
1.8877 USDT |
| 2024-10-26 |
1.8635 USDT |
1,801,337.7964 FXS |
1.8718 USDT |
1.8155 USDT |
1.8406 USDT |
1.8562 USDT |
| 2024-10-25 |
1.9742 USDT |
1,294,677.3763 FXS |
2.0041 USDT |
1.9194 USDT |
1.9597 USDT |
1.9567 USDT |
| 2024-10-24 |
2.0074 USDT |
1,591,638.7615 FXS |
2.0077 USDT |
1.9684 USDT |
1.9861 USDT |
2.0231 USDT |
| 2024-10-23 |
2.0155 USDT |
1,271,407.4462 FXS |
2.0643 USDT |
1.9453 USDT |
1.9686 USDT |
1.9676 USDT |
| 2024-10-22 |
2.1063 USDT |
1,298,270.0920 FXS |
2.1536 USDT |
2.0317 USDT |
2.0685 USDT |
2.0692 USDT |
| 2024-10-21 |
2.1849 USDT |
1,117,632.4788 FXS |
2.1278 USDT |
2.1245 USDT |
2.1371 USDT |
2.1536 USDT |
| 2024-10-20 |
1.9911 USDT |
640,667.8818 FXS |
1.9679 USDT |
1.9409 USDT |
1.9633 USDT |
2.0612 USDT |
| 2024-10-19 |
1.9567 USDT |
1,159,625.4517 FXS |
1.9647 USDT |
1.9275 USDT |
1.9430 USDT |
1.9584 USDT |
| 2024-10-18 |
1.9573 USDT |
868,638.0943 FXS |
1.9342 USDT |
1.9224 USDT |
1.9368 USDT |
1.9591 USDT |
| 2024-10-17 |
1.9407 USDT |
1,607,661.4263 FXS |
1.9943 USDT |
1.8704 USDT |
1.8919 USDT |
1.9326 USDT |
| 2024-10-16 |
2.0385 USDT |
1,665,873.6968 FXS |
2.1229 USDT |
1.9811 USDT |
1.9928 USDT |
2.0009 USDT |
| 2024-10-15 |
2.1153 USDT |
1,682,465.2685 FXS |
2.1691 USDT |
2.0310 USDT |
2.0903 USDT |
2.0919 USDT |
| 2024-10-14 |
2.1151 USDT |
405,587.8060 FXS |
2.1029 USDT |
2.0721 USDT |
2.0892 USDT |
2.1410 USDT |
| 2024-10-13 |
2.1297 USDT |
403,022.1828 FXS |
2.1328 USDT |
2.1042 USDT |
2.1267 USDT |
2.1324 USDT |
| 2024-10-12 |
2.0956 USDT |
754,930.2028 FXS |
2.0469 USDT |
2.0423 USDT |
2.0568 USDT |
2.1428 USDT |
| 2024-10-11 |
1.9865 USDT |
815,332.8639 FXS |
1.9600 USDT |
1.9549 USDT |
1.9730 USDT |
2.0043 USDT |
| 2024-10-10 |
1.9645 USDT |
1,294,084.8269 FXS |
1.9649 USDT |
1.9008 USDT |
1.9361 USDT |
1.9395 USDT |
| 2024-10-09 |
2.0139 USDT |
1,354,376.1740 FXS |
2.0151 USDT |
1.9377 USDT |
1.9606 USDT |
1.9588 USDT |
| 2024-10-08 |
2.0348 USDT |
1,552,075.7432 FXS |
2.0551 USDT |
1.9846 USDT |
2.0132 USDT |
2.0122 USDT |
| 2024-10-07 |
2.0630 USDT |
1,430,118.0448 FXS |
2.0283 USDT |
2.0100 USDT |
2.0436 USDT |
2.0989 USDT |
| 2024-10-06 |
2.0024 USDT |
958,792.2438 FXS |
1.9677 USDT |
1.9613 USDT |
1.9860 USDT |
2.0282 USDT |
| 2024-10-05 |
1.9791 USDT |
1,043,248.9314 FXS |
1.9980 USDT |
1.9424 USDT |
1.9506 USDT |
1.9427 USDT |
| 2024-10-04 |
1.9243 USDT |
842,532.1107 FXS |
1.9140 USDT |
1.8888 USDT |
1.9276 USDT |
1.9227 USDT |
| 2024-10-03 |
1.9444 USDT |
1,945,255.3744 FXS |
1.9787 USDT |
1.8790 USDT |
1.9314 USDT |
1.9146 USDT |