Identifier on Huobi: hftusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
0.4375 USDT |
1,497,073.8254 HFT |
0.4190 USDT |
0.4004 USDT |
0.4192 USDT |
0.4016 USDT |
| 2023-01-21 |
0.3959 USDT |
1,719,243.1099 HFT |
0.3570 USDT |
0.3526 USDT |
0.3616 USDT |
0.4530 USDT |
| 2023-01-20 |
0.3405 USDT |
1,565,304.9403 HFT |
0.3237 USDT |
0.3187 USDT |
0.3226 USDT |
0.3614 USDT |
| 2023-01-19 |
0.3144 USDT |
1,629,632.5726 HFT |
0.3194 USDT |
0.3056 USDT |
0.3115 USDT |
0.3199 USDT |
| 2023-01-18 |
0.3290 USDT |
1,904,009.9507 HFT |
0.3407 USDT |
0.3048 USDT |
0.3117 USDT |
0.3193 USDT |
| 2023-01-17 |
0.3510 USDT |
1,532,537.1098 HFT |
0.3550 USDT |
0.3448 USDT |
0.3476 USDT |
0.3493 USDT |
| 2023-01-16 |
0.3568 USDT |
1,446,273.8098 HFT |
0.3569 USDT |
0.3410 USDT |
0.3520 USDT |
0.3552 USDT |
| 2023-01-15 |
0.3470 USDT |
1,281,805.3882 HFT |
0.3508 USDT |
0.3341 USDT |
0.3401 USDT |
0.3680 USDT |
| 2023-01-14 |
0.3595 USDT |
1,649,892.1852 HFT |
0.3385 USDT |
0.3360 USDT |
0.3503 USDT |
0.3538 USDT |
| 2023-01-13 |
0.3370 USDT |
1,557,913.2131 HFT |
0.3307 USDT |
0.3247 USDT |
0.3302 USDT |
0.3448 USDT |
| 2023-01-12 |
0.3195 USDT |
1,467,608.7410 HFT |
0.3237 USDT |
0.3072 USDT |
0.3172 USDT |
0.3296 USDT |
| 2023-01-11 |
0.3164 USDT |
1,249,465.1170 HFT |
0.3213 USDT |
0.3047 USDT |
0.3090 USDT |
0.3101 USDT |
| 2023-01-10 |
0.3240 USDT |
1,570,681.8654 HFT |
0.3121 USDT |
0.3114 USDT |
0.3181 USDT |
0.3210 USDT |
| 2023-01-09 |
0.3156 USDT |
1,535,630.0828 HFT |
0.3020 USDT |
0.3015 USDT |
0.3071 USDT |
0.3218 USDT |
| 2023-01-08 |
0.2970 USDT |
1,545,663.3801 HFT |
0.2968 USDT |
0.2922 USDT |
0.2943 USDT |
0.3036 USDT |
| 2023-01-07 |
0.2987 USDT |
1,502,598.1581 HFT |
0.3018 USDT |
0.2942 USDT |
0.2961 USDT |
0.2943 USDT |
| 2023-01-06 |
0.2976 USDT |
1,724,708.0850 HFT |
0.3054 USDT |
0.2857 USDT |
0.2932 USDT |
0.2979 USDT |
| 2023-01-05 |
0.3071 USDT |
1,921,938.7337 HFT |
0.3016 USDT |
0.2983 USDT |
0.3021 USDT |
0.3074 USDT |
| 2023-01-04 |
0.3012 USDT |
1,817,541.7076 HFT |
0.2954 USDT |
0.2924 USDT |
0.2956 USDT |
0.3027 USDT |
| 2023-01-03 |
0.2947 USDT |
1,812,011.4589 HFT |
0.2985 USDT |
0.2853 USDT |
0.2900 USDT |
0.2924 USDT |
| 2023-01-02 |
0.3006 USDT |
1,888,564.3589 HFT |
0.2935 USDT |
0.2902 USDT |
0.2965 USDT |
0.3023 USDT |
| 2023-01-01 |
0.2891 USDT |
2,053,383.3628 HFT |
0.2843 USDT |
0.2807 USDT |
0.2826 USDT |
0.2961 USDT |
| 2022-12-31 |
0.2867 USDT |
2,057,825.0124 HFT |
0.2910 USDT |
0.2800 USDT |
0.2836 USDT |
0.2821 USDT |
| 2022-12-30 |
0.2843 USDT |
1,919,295.5704 HFT |
0.2882 USDT |
0.2798 USDT |
0.2821 USDT |
0.2879 USDT |
| 2022-12-29 |
0.2871 USDT |
1,766,445.8000 HFT |
0.2933 USDT |
0.2776 USDT |
0.2834 USDT |
0.2831 USDT |
| 2022-12-28 |
0.3039 USDT |
1,605,101.4602 HFT |
0.3285 USDT |
0.2859 USDT |
0.2892 USDT |
0.2880 USDT |
| 2022-12-27 |
0.3288 USDT |
1,514,178.1123 HFT |
0.3357 USDT |
0.3158 USDT |
0.3193 USDT |
0.3193 USDT |
| 2022-12-26 |
0.3322 USDT |
1,760,688.3284 HFT |
0.3355 USDT |
0.3257 USDT |
0.3284 USDT |
0.3343 USDT |
| 2022-12-25 |
0.3394 USDT |
1,748,064.0454 HFT |
0.3402 USDT |
0.3202 USDT |
0.3270 USDT |
0.3292 USDT |
| 2022-12-24 |
0.3398 USDT |
1,558,663.4938 HFT |
0.3427 USDT |
0.3358 USDT |
0.3390 USDT |
0.3378 USDT |
| 2022-12-23 |
0.3417 USDT |
1,523,841.2471 HFT |
0.3436 USDT |
0.3329 USDT |
0.3371 USDT |
0.3371 USDT |
| 2022-12-22 |
0.3422 USDT |
1,455,457.0681 HFT |
0.3290 USDT |
0.3260 USDT |
0.3302 USDT |
0.3439 USDT |
| 2022-12-21 |
0.3233 USDT |
1,632,459.0529 HFT |
0.3325 USDT |
0.3132 USDT |
0.3206 USDT |
0.3263 USDT |
| 2022-12-20 |
0.3275 USDT |
1,578,959.0057 HFT |
0.3172 USDT |
0.3157 USDT |
0.3262 USDT |
0.3285 USDT |
| 2022-12-19 |
0.3417 USDT |
1,746,500.5638 HFT |
0.3603 USDT |
0.3151 USDT |
0.3176 USDT |
0.3172 USDT |
| 2022-12-18 |
0.3581 USDT |
1,608,046.9797 HFT |
0.3692 USDT |
0.3475 USDT |
0.3533 USDT |
0.3540 USDT |
| 2022-12-17 |
0.3578 USDT |
1,756,786.0063 HFT |
0.3656 USDT |
0.3425 USDT |
0.3549 USDT |
0.3580 USDT |
| 2022-12-16 |
0.4110 USDT |
1,382,611.2163 HFT |
0.4218 USDT |
0.3892 USDT |
0.3950 USDT |
0.3959 USDT |
| 2022-12-15 |
0.4155 USDT |
1,122,029.7337 HFT |
0.4274 USDT |
0.4071 USDT |
0.4116 USDT |
0.4230 USDT |
| 2022-12-14 |
0.4277 USDT |
1,419,558.0244 HFT |
0.4297 USDT |
0.4084 USDT |
0.4173 USDT |
0.4152 USDT |
| 2022-12-13 |
0.4280 USDT |
1,663,016.2097 HFT |
0.4631 USDT |
0.4017 USDT |
0.4172 USDT |
0.4243 USDT |
| 2022-12-12 |
0.4539 USDT |
1,006,244.7469 HFT |
0.4705 USDT |
0.4444 USDT |
0.4517 USDT |
0.4561 USDT |
| 2022-12-11 |
0.4772 USDT |
440,301.5923 HFT |
0.4764 USDT |
0.4669 USDT |
0.4700 USDT |
0.4694 USDT |
| 2022-12-10 |
0.4911 USDT |
728,638.6800 HFT |
0.4685 USDT |
0.4638 USDT |
0.4662 USDT |
0.4782 USDT |
| 2022-12-09 |
0.4660 USDT |
461,663.6970 HFT |
0.4753 USDT |
0.4588 USDT |
0.4617 USDT |
0.4627 USDT |
| 2022-12-08 |
0.4687 USDT |
453,350.5473 HFT |
0.4794 USDT |
0.4583 USDT |
0.4637 USDT |
0.4698 USDT |
| 2022-12-07 |
0.4686 USDT |
539,704.0375 HFT |
0.4836 USDT |
0.4476 USDT |
0.4600 USDT |
0.4741 USDT |
| 2022-12-06 |
0.4830 USDT |
613,664.4258 HFT |
0.4969 USDT |
0.4701 USDT |
0.4764 USDT |
0.4769 USDT |
| 2022-12-05 |
0.5119 USDT |
376,343.2993 HFT |
0.5140 USDT |
0.4859 USDT |
0.4914 USDT |
0.4912 USDT |
| 2022-12-04 |
0.5142 USDT |
486,957.5897 HFT |
0.5286 USDT |
0.4934 USDT |
0.5042 USDT |
0.5135 USDT |