Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.8690 USDT |
2,574,307.4578 FXS |
1.9231 USDT |
1.8349 USDT |
1.8744 USDT |
1.8653 USDT |
| 2024-08-12 |
1.8496 USDT |
1,852,992.6054 FXS |
1.8185 USDT |
1.8095 USDT |
1.8607 USDT |
1.9006 USDT |
| 2024-08-11 |
1.9371 USDT |
1,578,819.2410 FXS |
1.9181 USDT |
1.8860 USDT |
1.9435 USDT |
1.8934 USDT |
| 2024-08-10 |
1.9036 USDT |
2,161,781.1850 FXS |
1.9175 USDT |
1.8753 USDT |
1.9018 USDT |
1.9188 USDT |
| 2024-08-09 |
1.8994 USDT |
1,924,973.9357 FXS |
1.9173 USDT |
1.8560 USDT |
1.8984 USDT |
1.8967 USDT |
| 2024-08-08 |
1.8148 USDT |
1,914,780.6970 FXS |
1.7316 USDT |
1.6995 USDT |
1.7458 USDT |
1.8452 USDT |
| 2024-08-07 |
1.8155 USDT |
1,927,744.1098 FXS |
1.8115 USDT |
1.7770 USDT |
1.8161 USDT |
1.8077 USDT |
| 2024-08-06 |
1.7636 USDT |
2,935,617.7734 FXS |
1.6907 USDT |
1.6750 USDT |
1.7657 USDT |
1.7813 USDT |
| 2024-08-05 |
1.6517 USDT |
4,173,942.9133 FXS |
2.0239 USDT |
1.5029 USDT |
1.6196 USDT |
1.7446 USDT |
| 2024-08-04 |
2.0428 USDT |
2,168,988.8360 FXS |
2.0380 USDT |
1.8406 USDT |
1.9925 USDT |
1.9012 USDT |
| 2024-08-03 |
2.3261 USDT |
1,815,493.4796 FXS |
2.3312 USDT |
2.1795 USDT |
2.3195 USDT |
2.3019 USDT |
| 2024-08-02 |
2.4318 USDT |
2,055,658.3982 FXS |
2.4408 USDT |
2.3553 USDT |
2.4793 USDT |
2.3739 USDT |
| 2024-08-01 |
2.1901 USDT |
2,164,006.8443 FXS |
2.2130 USDT |
2.1158 USDT |
2.1505 USDT |
2.1632 USDT |
| 2024-07-31 |
2.2974 USDT |
1,667,679.1747 FXS |
2.2950 USDT |
2.2579 USDT |
2.2887 USDT |
2.2934 USDT |
| 2024-07-30 |
2.3000 USDT |
1,867,589.4206 FXS |
2.2777 USDT |
2.2365 USDT |
2.2639 USDT |
2.2577 USDT |
| 2024-07-29 |
2.3110 USDT |
2,091,529.0031 FXS |
2.2740 USDT |
2.2523 USDT |
2.2782 USDT |
2.2869 USDT |
| 2024-07-28 |
2.3143 USDT |
1,378,976.6219 FXS |
2.2780 USDT |
2.2541 USDT |
2.2812 USDT |
2.2929 USDT |
| 2024-07-27 |
2.2921 USDT |
1,806,327.3002 FXS |
2.2937 USDT |
2.2179 USDT |
2.2651 USDT |
2.2452 USDT |
| 2024-07-26 |
2.2300 USDT |
1,851,481.4587 FXS |
2.1542 USDT |
2.1484 USDT |
2.2087 USDT |
2.2757 USDT |
| 2024-07-25 |
2.1525 USDT |
2,414,927.2762 FXS |
2.2378 USDT |
2.0850 USDT |
2.1313 USDT |
2.1485 USDT |
| 2024-07-24 |
2.3097 USDT |
1,389,068.4904 FXS |
2.3067 USDT |
2.2778 USDT |
2.3029 USDT |
2.3001 USDT |
| 2024-07-23 |
2.4079 USDT |
1,567,159.9520 FXS |
2.4294 USDT |
2.2885 USDT |
2.3279 USDT |
2.3163 USDT |
| 2024-07-22 |
2.5580 USDT |
1,495,755.5837 FXS |
2.5709 USDT |
2.4911 USDT |
2.5096 USDT |
2.5068 USDT |
| 2024-07-21 |
2.5471 USDT |
1,663,697.3687 FXS |
2.5949 USDT |
2.4282 USDT |
2.5213 USDT |
2.5756 USDT |
| 2024-07-20 |
2.5870 USDT |
1,564,180.2925 FXS |
2.6011 USDT |
2.5390 USDT |
2.5807 USDT |
2.6109 USDT |
| 2024-07-19 |
2.5019 USDT |
1,794,753.2580 FXS |
2.5185 USDT |
2.4167 USDT |
2.4503 USDT |
2.6030 USDT |
| 2024-07-18 |
2.5601 USDT |
1,442,355.4585 FXS |
2.5528 USDT |
2.4477 USDT |
2.5064 USDT |
2.4893 USDT |
| 2024-07-17 |
2.5707 USDT |
1,271,096.8043 FXS |
2.4560 USDT |
2.4548 USDT |
2.5312 USDT |
2.6383 USDT |
| 2024-07-16 |
2.4975 USDT |
1,911,157.4620 FXS |
2.6093 USDT |
2.3973 USDT |
2.4445 USDT |
2.4427 USDT |
| 2024-07-15 |
2.4724 USDT |
1,920,437.1563 FXS |
2.3404 USDT |
2.3324 USDT |
2.3989 USDT |
2.5475 USDT |
| 2024-07-14 |
2.3487 USDT |
1,461,720.5104 FXS |
2.3506 USDT |
2.2574 USDT |
2.2764 USDT |
2.2618 USDT |
| 2024-07-13 |
2.3877 USDT |
1,383,374.7966 FXS |
2.3772 USDT |
2.3530 USDT |
2.3736 USDT |
2.3533 USDT |
| 2024-07-12 |
2.3555 USDT |
1,329,724.6342 FXS |
2.3752 USDT |
2.3018 USDT |
2.3326 USDT |
2.3765 USDT |
| 2024-07-11 |
2.4215 USDT |
1,633,537.0082 FXS |
2.3969 USDT |
2.3604 USDT |
2.3829 USDT |
2.3978 USDT |
| 2024-07-10 |
2.4077 USDT |
1,724,900.7387 FXS |
2.4512 USDT |
2.3595 USDT |
2.3843 USDT |
2.3781 USDT |
| 2024-07-09 |
2.4248 USDT |
1,954,621.2034 FXS |
2.3552 USDT |
2.3447 USDT |
2.3986 USDT |
2.4605 USDT |
| 2024-07-08 |
2.3447 USDT |
1,957,391.0928 FXS |
2.3265 USDT |
2.2380 USDT |
2.2794 USDT |
2.3557 USDT |
| 2024-07-07 |
2.4755 USDT |
1,046,058.9264 FXS |
2.5156 USDT |
2.4256 USDT |
2.4584 USDT |
2.4458 USDT |
| 2024-07-06 |
2.4265 USDT |
1,260,936.3980 FXS |
2.4359 USDT |
2.4000 USDT |
2.4228 USDT |
2.4372 USDT |
| 2024-07-05 |
2.3112 USDT |
2,523,496.5690 FXS |
2.4282 USDT |
2.1327 USDT |
2.2561 USDT |
2.4036 USDT |
| 2024-07-04 |
2.5722 USDT |
1,077,122.3223 FXS |
2.6166 USDT |
2.5013 USDT |
2.5689 USDT |
2.5579 USDT |
| 2024-07-03 |
2.6727 USDT |
1,997,506.0782 FXS |
2.8859 USDT |
2.5628 USDT |
2.6168 USDT |
2.6168 USDT |
| 2024-07-02 |
2.9240 USDT |
1,218,154.2148 FXS |
2.9524 USDT |
2.8757 USDT |
2.8955 USDT |
2.9105 USDT |
| 2024-07-01 |
3.0262 USDT |
1,265,877.8179 FXS |
3.0652 USDT |
2.9509 USDT |
2.9859 USDT |
3.0014 USDT |
| 2024-06-30 |
3.0094 USDT |
1,255,138.7983 FXS |
3.0129 USDT |
2.9476 USDT |
2.9695 USDT |
3.0864 USDT |
| 2024-06-29 |
2.9928 USDT |
1,032,364.6547 FXS |
2.9497 USDT |
2.9348 USDT |
2.9706 USDT |
3.0042 USDT |
| 2024-06-28 |
3.2369 USDT |
807,414.9458 FXS |
3.2391 USDT |
3.2089 USDT |
3.2371 USDT |
3.2319 USDT |
| 2024-06-27 |
3.2299 USDT |
983,566.2082 FXS |
3.2258 USDT |
3.1804 USDT |
3.1980 USDT |
3.2527 USDT |
| 2024-06-26 |
3.3200 USDT |
987,078.7977 FXS |
3.3542 USDT |
3.2548 USDT |
3.2749 USDT |
3.2576 USDT |
| 2024-06-25 |
3.3199 USDT |
1,384,043.1347 FXS |
3.3125 USDT |
3.2858 USDT |
3.3109 USDT |
3.3385 USDT |