Identifier on Huobi: fxsusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
8.1316 USDT |
883,332.4254 FXS |
8.3859 USDT |
7.4835 USDT |
7.6849 USDT |
7.6698 USDT |
| 2024-03-15 |
8.3615 USDT |
968,007.6533 FXS |
9.0869 USDT |
7.8266 USDT |
8.1990 USDT |
8.1946 USDT |
| 2024-03-14 |
9.2465 USDT |
735,647.6028 FXS |
9.5757 USDT |
8.6778 USDT |
9.0126 USDT |
9.1451 USDT |
| 2024-03-13 |
9.6222 USDT |
612,798.6683 FXS |
9.1256 USDT |
9.0383 USDT |
9.1697 USDT |
9.6210 USDT |
| 2024-03-12 |
9.0225 USDT |
668,898.1185 FXS |
8.9666 USDT |
8.5369 USDT |
8.9061 USDT |
8.9424 USDT |
| 2024-03-11 |
8.8590 USDT |
837,631.3529 FXS |
8.9906 USDT |
8.4878 USDT |
8.7501 USDT |
8.9242 USDT |
| 2024-03-10 |
9.0590 USDT |
349,692.1187 FXS |
9.1636 USDT |
8.8674 USDT |
8.9492 USDT |
8.9481 USDT |
| 2024-03-09 |
9.3734 USDT |
620,154.9855 FXS |
8.6899 USDT |
8.6373 USDT |
8.7750 USDT |
9.4741 USDT |
| 2024-03-08 |
8.5000 USDT |
710,099.2077 FXS |
8.4682 USDT |
8.1598 USDT |
8.3999 USDT |
8.4361 USDT |
| 2024-03-07 |
7.9867 USDT |
561,735.4526 FXS |
8.1044 USDT |
7.7396 USDT |
7.9202 USDT |
7.8463 USDT |
| 2024-03-06 |
7.9320 USDT |
839,379.4024 FXS |
7.8777 USDT |
7.5675 USDT |
7.7309 USDT |
7.9203 USDT |
| 2024-03-05 |
8.8289 USDT |
838,593.6551 FXS |
8.9699 USDT |
8.1896 USDT |
8.5245 USDT |
8.4185 USDT |
| 2024-03-04 |
9.0428 USDT |
707,254.1171 FXS |
8.8976 USDT |
8.7683 USDT |
8.8672 USDT |
9.0928 USDT |
| 2024-03-03 |
8.9431 USDT |
518,270.1895 FXS |
9.0777 USDT |
8.1190 USDT |
8.8219 USDT |
8.9611 USDT |
| 2024-03-02 |
9.1930 USDT |
563,191.8043 FXS |
9.2408 USDT |
9.0115 USDT |
9.1381 USDT |
9.1428 USDT |
| 2024-03-01 |
9.1016 USDT |
649,522.5208 FXS |
9.0051 USDT |
8.9279 USDT |
9.0127 USDT |
9.1242 USDT |
| 2024-02-29 |
9.2111 USDT |
870,957.3244 FXS |
8.9488 USDT |
8.8739 USDT |
9.1208 USDT |
8.9414 USDT |
| 2024-02-28 |
9.2234 USDT |
543,343.6750 FXS |
9.4975 USDT |
8.0000 USDT |
8.8338 USDT |
8.8509 USDT |
| 2024-02-27 |
9.2133 USDT |
603,119.8147 FXS |
9.0903 USDT |
8.9276 USDT |
9.0649 USDT |
9.4237 USDT |
| 2024-02-26 |
8.8789 USDT |
470,956.1147 FXS |
8.5119 USDT |
8.3861 USDT |
8.5011 USDT |
9.0540 USDT |
| 2024-02-25 |
8.4674 USDT |
326,194.1891 FXS |
8.4799 USDT |
8.3654 USDT |
8.4831 USDT |
8.4702 USDT |
| 2024-02-24 |
8.5230 USDT |
376,638.6491 FXS |
8.2283 USDT |
8.1390 USDT |
8.3218 USDT |
8.4513 USDT |
| 2024-02-23 |
8.1596 USDT |
415,438.1505 FXS |
8.1498 USDT |
8.0065 USDT |
8.1915 USDT |
8.3231 USDT |
| 2024-02-22 |
8.4353 USDT |
530,442.5892 FXS |
8.5136 USDT |
8.2133 USDT |
8.3836 USDT |
8.4535 USDT |
| 2024-02-21 |
8.7763 USDT |
425,313.5058 FXS |
8.9219 USDT |
8.3908 USDT |
8.5423 USDT |
8.5311 USDT |
| 2024-02-20 |
8.9872 USDT |
582,759.6468 FXS |
9.2004 USDT |
8.5590 USDT |
8.7610 USDT |
8.9216 USDT |
| 2024-02-19 |
9.1184 USDT |
320,905.8294 FXS |
8.7594 USDT |
8.7449 USDT |
9.0811 USDT |
9.2747 USDT |
| 2024-02-18 |
8.6403 USDT |
281,998.2554 FXS |
8.5784 USDT |
8.4911 USDT |
8.6107 USDT |
8.6809 USDT |
| 2024-02-17 |
8.6614 USDT |
350,178.6678 FXS |
8.9585 USDT |
8.2478 USDT |
8.4575 USDT |
8.4680 USDT |
| 2024-02-16 |
9.0480 USDT |
514,020.1816 FXS |
8.9413 USDT |
8.8147 USDT |
8.9602 USDT |
8.9588 USDT |
| 2024-02-15 |
8.9376 USDT |
460,921.3217 FXS |
8.8642 USDT |
8.7718 USDT |
8.8909 USDT |
8.9507 USDT |
| 2024-02-14 |
8.9777 USDT |
375,143.4668 FXS |
8.9148 USDT |
8.8040 USDT |
8.9032 USDT |
8.9273 USDT |
| 2024-02-13 |
9.0801 USDT |
403,866.9369 FXS |
9.0937 USDT |
8.7726 USDT |
9.0059 USDT |
8.8634 USDT |
| 2024-02-12 |
8.9450 USDT |
255,942.3171 FXS |
9.0086 USDT |
8.8174 USDT |
8.9463 USDT |
9.0495 USDT |
| 2024-02-11 |
9.1125 USDT |
273,458.7897 FXS |
9.0352 USDT |
8.9730 USDT |
9.1093 USDT |
9.0601 USDT |
| 2024-02-10 |
9.1015 USDT |
355,910.6122 FXS |
9.1033 USDT |
8.9979 USDT |
9.1245 USDT |
9.1195 USDT |
| 2024-02-09 |
9.0928 USDT |
303,348.3314 FXS |
9.0962 USDT |
8.8951 USDT |
9.0817 USDT |
9.1320 USDT |
| 2024-02-08 |
9.3799 USDT |
380,431.0782 FXS |
9.4512 USDT |
9.0659 USDT |
9.1733 USDT |
9.1284 USDT |
| 2024-02-07 |
9.2030 USDT |
229,550.8687 FXS |
9.1630 USDT |
9.0282 USDT |
9.2163 USDT |
9.2373 USDT |
| 2024-02-06 |
9.9596 USDT |
298,741.2810 FXS |
10.3288 USDT |
9.2117 USDT |
9.3694 USDT |
9.2745 USDT |
| 2024-02-05 |
10.3834 USDT |
303,993.0269 FXS |
9.9630 USDT |
9.8612 USDT |
10.0216 USDT |
10.2466 USDT |
| 2024-02-04 |
10.1094 USDT |
203,101.3992 FXS |
10.2159 USDT |
9.9026 USDT |
9.9915 USDT |
9.9875 USDT |
| 2024-02-03 |
10.1572 USDT |
343,248.9399 FXS |
10.2910 USDT |
10.0393 USDT |
10.1255 USDT |
10.3219 USDT |
| 2024-02-02 |
10.1387 USDT |
473,113.3082 FXS |
9.8495 USDT |
9.7960 USDT |
9.9308 USDT |
10.2838 USDT |
| 2024-02-01 |
9.5838 USDT |
419,111.7472 FXS |
9.6579 USDT |
9.4036 USDT |
9.5598 USDT |
9.7588 USDT |
| 2024-01-31 |
10.1928 USDT |
374,780.4482 FXS |
10.4989 USDT |
9.8990 USDT |
10.0343 USDT |
9.9048 USDT |
| 2024-01-30 |
10.1218 USDT |
475,618.2889 FXS |
9.8031 USDT |
9.7591 USDT |
9.8354 USDT |
10.5855 USDT |
| 2024-01-29 |
9.8347 USDT |
376,002.8333 FXS |
9.9114 USDT |
9.5663 USDT |
9.6773 USDT |
9.8361 USDT |
| 2024-01-28 |
10.0742 USDT |
390,433.2966 FXS |
10.1991 USDT |
9.7704 USDT |
9.8749 USDT |
9.8614 USDT |
| 2024-01-27 |
10.3162 USDT |
370,629.5646 FXS |
10.1557 USDT |
10.0771 USDT |
10.1647 USDT |
10.2889 USDT |