Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.2021 USDT |
2,214,542.4062 HFT |
0.2011 USDT |
0.1956 USDT |
0.2021 USDT |
0.2038 USDT |
| 2024-12-21 |
0.2153 USDT |
3,728,697.8793 HFT |
0.2132 USDT |
0.2036 USDT |
0.2100 USDT |
0.2094 USDT |
| 2024-12-20 |
0.2032 USDT |
5,562,359.2370 HFT |
0.2135 USDT |
0.1795 USDT |
0.1921 USDT |
0.2021 USDT |
| 2024-12-19 |
0.2303 USDT |
6,688,199.6267 HFT |
0.2375 USDT |
0.2067 USDT |
0.2159 USDT |
0.2167 USDT |
| 2024-12-18 |
0.2518 USDT |
4,959,925.2742 HFT |
0.2576 USDT |
0.2320 USDT |
0.2411 USDT |
0.2389 USDT |
| 2024-12-17 |
0.2764 USDT |
2,769,387.9885 HFT |
0.2818 USDT |
0.2630 USDT |
0.2721 USDT |
0.2647 USDT |
| 2024-12-16 |
0.2847 USDT |
3,709,290.9421 HFT |
0.2906 USDT |
0.2756 USDT |
0.2806 USDT |
0.2872 USDT |
| 2024-12-15 |
0.2829 USDT |
916,556.0934 HFT |
0.2830 USDT |
0.2772 USDT |
0.2784 USDT |
0.2773 USDT |
| 2024-12-14 |
0.2896 USDT |
2,218,763.6102 HFT |
0.2966 USDT |
0.2765 USDT |
0.2863 USDT |
0.2817 USDT |
| 2024-12-13 |
0.3008 USDT |
2,286,017.4752 HFT |
0.3032 USDT |
0.2942 USDT |
0.3002 USDT |
0.2981 USDT |
| 2024-12-12 |
0.3068 USDT |
2,489,536.3034 HFT |
0.2965 USDT |
0.2945 USDT |
0.3042 USDT |
0.3102 USDT |
| 2024-12-11 |
0.2652 USDT |
3,713,980.9372 HFT |
0.2580 USDT |
0.2480 USDT |
0.2574 USDT |
0.2839 USDT |
| 2024-12-10 |
0.2511 USDT |
6,523,420.7227 HFT |
0.2557 USDT |
0.2283 USDT |
0.2473 USDT |
0.2587 USDT |
| 2024-12-09 |
0.2882 USDT |
2,276,028.9010 HFT |
0.3065 USDT |
0.2725 USDT |
0.2789 USDT |
0.2898 USDT |
| 2024-12-08 |
0.2922 USDT |
2,884,234.7497 HFT |
0.2923 USDT |
0.2831 USDT |
0.2881 USDT |
0.2994 USDT |
| 2024-12-07 |
0.3061 USDT |
1,672,914.6716 HFT |
0.3043 USDT |
0.2996 USDT |
0.3031 USDT |
0.3004 USDT |
| 2024-12-06 |
0.3040 USDT |
4,911,228.1607 HFT |
0.2919 USDT |
0.2891 USDT |
0.2993 USDT |
0.3046 USDT |
| 2024-12-05 |
0.2958 USDT |
3,623,075.4585 HFT |
0.2950 USDT |
0.2815 USDT |
0.2913 USDT |
0.2945 USDT |
| 2024-12-04 |
0.2916 USDT |
2,891,427.1915 HFT |
0.2915 USDT |
0.2822 USDT |
0.2914 USDT |
0.2909 USDT |
| 2024-12-03 |
0.2768 USDT |
4,970,721.5597 HFT |
0.2658 USDT |
0.2617 USDT |
0.2662 USDT |
0.2935 USDT |
| 2024-12-02 |
0.2480 USDT |
3,013,257.5463 HFT |
0.2542 USDT |
0.2364 USDT |
0.2440 USDT |
0.2520 USDT |
| 2024-12-01 |
0.2533 USDT |
2,816,231.6707 HFT |
0.2515 USDT |
0.2428 USDT |
0.2477 USDT |
0.2561 USDT |
| 2024-11-30 |
0.2429 USDT |
2,410,179.6405 HFT |
0.2369 USDT |
0.2342 USDT |
0.2372 USDT |
0.2478 USDT |
| 2024-11-29 |
0.2299 USDT |
2,201,305.9232 HFT |
0.2321 USDT |
0.2218 USDT |
0.2254 USDT |
0.2378 USDT |
| 2024-11-28 |
0.2316 USDT |
3,017,394.1855 HFT |
0.2378 USDT |
0.2216 USDT |
0.2263 USDT |
0.2257 USDT |
| 2024-11-27 |
0.2204 USDT |
2,700,322.7489 HFT |
0.2196 USDT |
0.2137 USDT |
0.2216 USDT |
0.2224 USDT |
| 2024-11-26 |
0.2196 USDT |
5,188,291.9667 HFT |
0.2254 USDT |
0.2057 USDT |
0.2114 USDT |
0.2198 USDT |
| 2024-11-25 |
0.2328 USDT |
1,042,741.5289 HFT |
0.2385 USDT |
0.2285 USDT |
0.2319 USDT |
0.2317 USDT |
| 2024-11-24 |
0.2214 USDT |
3,520,359.7852 HFT |
0.2139 USDT |
0.2064 USDT |
0.2172 USDT |
0.2156 USDT |
| 2024-11-23 |
0.2088 USDT |
4,876,423.6899 HFT |
0.2022 USDT |
0.1971 USDT |
0.2017 USDT |
0.2101 USDT |
| 2024-11-22 |
0.1983 USDT |
4,738,411.1069 HFT |
0.2062 USDT |
0.1912 USDT |
0.1970 USDT |
0.1946 USDT |
| 2024-11-21 |
0.1884 USDT |
3,187,699.6903 HFT |
0.1805 USDT |
0.1780 USDT |
0.1845 USDT |
0.1979 USDT |
| 2024-11-20 |
0.1829 USDT |
4,677,582.2247 HFT |
0.1795 USDT |
0.1720 USDT |
0.1760 USDT |
0.1821 USDT |
| 2024-11-19 |
0.1803 USDT |
2,964,068.3713 HFT |
0.1828 USDT |
0.1754 USDT |
0.1774 USDT |
0.1766 USDT |
| 2024-11-18 |
0.1774 USDT |
5,462,448.8285 HFT |
0.1624 USDT |
0.1609 USDT |
0.1661 USDT |
0.1884 USDT |
| 2024-11-17 |
0.1615 USDT |
2,995,418.9957 HFT |
0.1649 USDT |
0.1547 USDT |
0.1585 USDT |
0.1630 USDT |
| 2024-11-16 |
0.1543 USDT |
3,108,626.2069 HFT |
0.1504 USDT |
0.1492 USDT |
0.1517 USDT |
0.1578 USDT |
| 2024-11-15 |
0.1433 USDT |
6,971,401.0838 HFT |
0.1413 USDT |
0.1361 USDT |
0.1397 USDT |
0.1513 USDT |
| 2024-11-14 |
0.1442 USDT |
9,133,335.0655 HFT |
0.1438 USDT |
0.1373 USDT |
0.1434 USDT |
0.1431 USDT |
| 2024-11-13 |
0.1408 USDT |
5,236,200.5658 HFT |
0.1478 USDT |
0.1331 USDT |
0.1383 USDT |
0.1401 USDT |
| 2024-11-12 |
0.1499 USDT |
7,136,011.2508 HFT |
0.1574 USDT |
0.1364 USDT |
0.1433 USDT |
0.1427 USDT |
| 2024-11-11 |
0.1495 USDT |
6,842,052.7455 HFT |
0.1488 USDT |
0.1427 USDT |
0.1463 USDT |
0.1531 USDT |
| 2024-11-10 |
0.1468 USDT |
8,211,709.1938 HFT |
0.1391 USDT |
0.1366 USDT |
0.1380 USDT |
0.1486 USDT |
| 2024-11-09 |
0.1355 USDT |
5,880,102.1158 HFT |
0.1306 USDT |
0.1289 USDT |
0.1318 USDT |
0.1371 USDT |
| 2024-11-08 |
0.1293 USDT |
4,915,198.1437 HFT |
0.1307 USDT |
0.1259 USDT |
0.1283 USDT |
0.1263 USDT |
| 2024-11-07 |
0.1288 USDT |
3,793,795.2000 HFT |
0.1280 USDT |
0.1250 USDT |
0.1277 USDT |
0.1288 USDT |
| 2024-11-06 |
0.1236 USDT |
7,076,578.7400 HFT |
0.1157 USDT |
0.1154 USDT |
0.1200 USDT |
0.1243 USDT |
| 2024-11-05 |
0.1156 USDT |
5,113,477.7906 HFT |
0.1127 USDT |
0.1127 USDT |
0.1149 USDT |
0.1161 USDT |
| 2024-11-04 |
0.1161 USDT |
4,659,372.7608 HFT |
0.1168 USDT |
0.1120 USDT |
0.1151 USDT |
0.1132 USDT |
| 2024-11-03 |
0.1166 USDT |
5,505,717.8501 HFT |
0.1213 USDT |
0.1117 USDT |
0.1138 USDT |
0.1163 USDT |