Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
2.0884 USDT |
1,791,355.5976 FXS |
2.0528 USDT |
2.0043 USDT |
2.0476 USDT |
2.0116 USDT |
| 2024-10-01 |
2.2483 USDT |
760,054.5307 FXS |
2.1696 USDT |
2.1602 USDT |
2.2019 USDT |
2.2957 USDT |
| 2024-09-30 |
2.2317 USDT |
956,116.8669 FXS |
2.2660 USDT |
2.1748 USDT |
2.2076 USDT |
2.2628 USDT |
| 2024-09-29 |
2.2719 USDT |
767,333.0001 FXS |
2.3460 USDT |
2.2328 USDT |
2.2749 USDT |
2.2723 USDT |
| 2024-09-28 |
2.3410 USDT |
1,127,189.0498 FXS |
2.2488 USDT |
2.2408 USDT |
2.2751 USDT |
2.3333 USDT |
| 2024-09-27 |
2.1522 USDT |
1,829,799.6911 FXS |
2.0652 USDT |
2.0361 USDT |
2.0642 USDT |
2.2512 USDT |
| 2024-09-26 |
2.0215 USDT |
1,432,374.8478 FXS |
1.9506 USDT |
1.9262 USDT |
1.9563 USDT |
2.0746 USDT |
| 2024-09-25 |
2.0143 USDT |
1,244,927.3499 FXS |
2.0254 USDT |
1.9823 USDT |
1.9996 USDT |
2.0044 USDT |
| 2024-09-24 |
1.9746 USDT |
1,240,581.3325 FXS |
1.9626 USDT |
1.9136 USDT |
1.9358 USDT |
2.0195 USDT |
| 2024-09-23 |
1.9640 USDT |
1,699,692.5833 FXS |
1.9325 USDT |
1.8929 USDT |
1.9536 USDT |
1.9646 USDT |
| 2024-09-22 |
1.9794 USDT |
704,577.3427 FXS |
2.0170 USDT |
1.9405 USDT |
1.9567 USDT |
1.9565 USDT |
| 2024-09-21 |
1.9604 USDT |
1,047,906.0947 FXS |
1.9722 USDT |
1.9242 USDT |
1.9441 USDT |
2.0011 USDT |
| 2024-09-20 |
1.9677 USDT |
1,753,468.3831 FXS |
1.9812 USDT |
1.9169 USDT |
1.9411 USDT |
1.9630 USDT |
| 2024-09-19 |
1.9194 USDT |
1,634,042.2141 FXS |
1.8555 USDT |
1.8552 USDT |
1.9066 USDT |
1.9553 USDT |
| 2024-09-18 |
1.8008 USDT |
1,791,082.7990 FXS |
1.8229 USDT |
1.7197 USDT |
1.7593 USDT |
1.8389 USDT |
| 2024-09-17 |
1.7869 USDT |
1,103,124.0048 FXS |
1.7798 USDT |
1.7556 USDT |
1.7783 USDT |
1.8232 USDT |
| 2024-09-16 |
1.8069 USDT |
1,755,055.6983 FXS |
1.8256 USDT |
1.7612 USDT |
1.7810 USDT |
1.7706 USDT |
| 2024-09-15 |
1.8980 USDT |
824,258.2742 FXS |
1.8881 USDT |
1.8690 USDT |
1.8848 USDT |
1.9040 USDT |
| 2024-09-14 |
1.9171 USDT |
1,595,032.5611 FXS |
1.9346 USDT |
1.8603 USDT |
1.8814 USDT |
1.8811 USDT |
| 2024-09-13 |
1.9291 USDT |
1,171,824.2829 FXS |
1.9522 USDT |
1.9077 USDT |
1.9242 USDT |
1.9308 USDT |
| 2024-09-12 |
1.9211 USDT |
1,731,161.0505 FXS |
1.8861 USDT |
1.8861 USDT |
1.9119 USDT |
1.9468 USDT |
| 2024-09-11 |
1.8716 USDT |
1,267,320.5521 FXS |
1.9137 USDT |
1.8360 USDT |
1.8675 USDT |
1.8477 USDT |
| 2024-09-10 |
1.8914 USDT |
1,772,972.9571 FXS |
1.8666 USDT |
1.8586 USDT |
1.8745 USDT |
1.9115 USDT |
| 2024-09-09 |
1.8468 USDT |
1,360,070.0674 FXS |
1.8287 USDT |
1.8107 USDT |
1.8263 USDT |
1.8858 USDT |
| 2024-09-08 |
1.8085 USDT |
1,511,057.4248 FXS |
1.7360 USDT |
1.7293 USDT |
1.7485 USDT |
1.8476 USDT |
| 2024-09-07 |
1.7287 USDT |
1,943,351.3595 FXS |
1.6975 USDT |
1.6937 USDT |
1.7126 USDT |
1.7358 USDT |
| 2024-09-06 |
1.7673 USDT |
1,979,196.1388 FXS |
1.7751 USDT |
1.6902 USDT |
1.7285 USDT |
1.6943 USDT |
| 2024-09-05 |
1.8068 USDT |
1,012,078.3349 FXS |
1.8234 USDT |
1.7816 USDT |
1.7944 USDT |
1.7945 USDT |
| 2024-09-04 |
1.7602 USDT |
1,605,850.1549 FXS |
1.7745 USDT |
1.7006 USDT |
1.7571 USDT |
1.8013 USDT |
| 2024-09-03 |
1.8826 USDT |
1,503,079.5394 FXS |
1.9352 USDT |
1.7854 USDT |
1.8036 USDT |
1.8024 USDT |
| 2024-09-02 |
1.8418 USDT |
1,635,063.6707 FXS |
1.7823 USDT |
1.7772 USDT |
1.8032 USDT |
1.9077 USDT |
| 2024-09-01 |
1.8568 USDT |
1,391,746.7981 FXS |
1.8736 USDT |
1.8171 USDT |
1.8348 USDT |
1.8236 USDT |
| 2024-08-31 |
1.9045 USDT |
1,290,267.8570 FXS |
1.9102 USDT |
1.8601 USDT |
1.8755 USDT |
1.8692 USDT |
| 2024-08-30 |
1.9080 USDT |
1,715,304.9281 FXS |
1.9465 USDT |
1.8277 USDT |
1.8647 USDT |
1.8666 USDT |
| 2024-08-29 |
1.9492 USDT |
1,656,391.5117 FXS |
1.9257 USDT |
1.9118 USDT |
1.9486 USDT |
1.9376 USDT |
| 2024-08-28 |
1.9878 USDT |
1,499,704.8609 FXS |
2.0153 USDT |
1.9378 USDT |
1.9757 USDT |
1.9892 USDT |
| 2024-08-27 |
2.0979 USDT |
1,393,833.6912 FXS |
2.0801 USDT |
2.0530 USDT |
2.0899 USDT |
2.0893 USDT |
| 2024-08-26 |
2.1408 USDT |
1,785,929.9836 FXS |
2.1753 USDT |
2.0520 USDT |
2.0934 USDT |
2.0826 USDT |
| 2024-08-25 |
2.2047 USDT |
1,200,242.7453 FXS |
2.2916 USDT |
2.1500 USDT |
2.1933 USDT |
2.2202 USDT |
| 2024-08-24 |
2.2886 USDT |
1,936,644.4107 FXS |
2.3164 USDT |
2.2341 USDT |
2.2751 USDT |
2.2753 USDT |
| 2024-08-23 |
2.2585 USDT |
1,024,906.1415 FXS |
2.2567 USDT |
2.2251 USDT |
2.2535 USDT |
2.2675 USDT |
| 2024-08-22 |
2.2854 USDT |
1,553,433.7544 FXS |
2.2432 USDT |
2.2298 USDT |
2.2602 USDT |
2.2524 USDT |
| 2024-08-21 |
2.0497 USDT |
1,620,110.4302 FXS |
1.9233 USDT |
1.9069 USDT |
1.9578 USDT |
2.2403 USDT |
| 2024-08-20 |
1.9723 USDT |
1,196,217.0819 FXS |
1.9937 USDT |
1.8840 USDT |
1.9120 USDT |
1.8871 USDT |
| 2024-08-19 |
1.9524 USDT |
1,276,722.7193 FXS |
1.9828 USDT |
1.9196 USDT |
1.9742 USDT |
1.9625 USDT |
| 2024-08-18 |
1.9757 USDT |
1,450,545.6906 FXS |
1.9047 USDT |
1.8972 USDT |
1.9242 USDT |
2.0388 USDT |
| 2024-08-17 |
1.8455 USDT |
1,696,386.1749 FXS |
1.8257 USDT |
1.7969 USDT |
1.8147 USDT |
1.8654 USDT |
| 2024-08-16 |
1.7819 USDT |
2,702,750.9055 FXS |
1.7624 USDT |
1.7293 USDT |
1.7579 USDT |
1.8197 USDT |
| 2024-08-15 |
1.7858 USDT |
1,863,592.6509 FXS |
1.7977 USDT |
1.7570 USDT |
1.7775 USDT |
1.8345 USDT |
| 2024-08-14 |
1.8555 USDT |
1,613,899.3325 FXS |
1.8678 USDT |
1.7922 USDT |
1.8158 USDT |
1.7947 USDT |