Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
0.5069 USDT |
498,190.3618 |
0.5032 USDT |
0.4895 USDT |
0.5027 USDT |
0.5066 USDT |
| 2022-09-13 |
0.5016 USDT |
520,528.2257 |
0.5016 USDT |
0.4860 USDT |
0.4994 USDT |
0.4976 USDT |
| 2022-09-12 |
0.4984 USDT |
502,078.0083 |
0.4981 USDT |
0.4925 USDT |
0.4952 USDT |
0.4952 USDT |
| 2022-09-11 |
0.4964 USDT |
598,337.4779 |
0.4957 USDT |
0.4945 USDT |
0.4965 USDT |
0.4966 USDT |
| 2022-09-10 |
0.4940 USDT |
541,918.8336 |
0.4982 USDT |
0.4883 USDT |
0.4931 USDT |
0.4950 USDT |
| 2022-09-09 |
0.4989 USDT |
462,871.5230 |
0.5017 USDT |
0.4933 USDT |
0.4958 USDT |
0.4943 USDT |
| 2022-09-08 |
0.5017 USDT |
589,874.8952 |
0.5014 USDT |
0.4933 USDT |
0.4989 USDT |
0.5036 USDT |
| 2022-09-07 |
0.5045 USDT |
548,889.0827 |
0.5049 USDT |
0.5008 USDT |
0.5044 USDT |
0.5035 USDT |
| 2022-09-06 |
0.5096 USDT |
424,961.8530 |
0.5141 USDT |
0.5041 USDT |
0.5073 USDT |
0.5045 USDT |
| 2022-09-05 |
0.5169 USDT |
319,139.9336 |
0.5193 USDT |
0.5147 USDT |
0.5151 USDT |
0.5149 USDT |
| 2022-09-04 |
0.5192 USDT |
351,902.3399 |
0.5194 USDT |
0.5177 USDT |
0.5183 USDT |
0.5177 USDT |
| 2022-09-03 |
0.5173 USDT |
447,892.9841 |
0.5028 USDT |
0.5006 USDT |
0.5035 USDT |
0.5215 USDT |
| 2022-09-02 |
0.5152 USDT |
460,609.4680 |
0.5239 USDT |
0.5008 USDT |
0.5102 USDT |
0.5014 USDT |
| 2022-09-01 |
0.5224 USDT |
552,910.9733 |
0.5183 USDT |
0.5175 USDT |
0.5206 USDT |
0.5239 USDT |
| 2022-08-31 |
0.5250 USDT |
495,293.5343 |
0.5269 USDT |
0.5217 USDT |
0.5234 USDT |
0.5231 USDT |
| 2022-08-30 |
0.5265 USDT |
438,915.0902 |
0.5325 USDT |
0.5218 USDT |
0.5244 USDT |
0.5268 USDT |
| 2022-08-29 |
0.5336 USDT |
528,845.7032 |
0.5352 USDT |
0.5285 USDT |
0.5324 USDT |
0.5325 USDT |
| 2022-08-28 |
0.5293 USDT |
560,535.9558 |
0.5272 USDT |
0.5255 USDT |
0.5291 USDT |
0.5357 USDT |
| 2022-08-27 |
0.5312 USDT |
567,063.5473 |
0.5371 USDT |
0.5247 USDT |
0.5281 USDT |
0.5271 USDT |
| 2022-08-26 |
0.5476 USDT |
463,904.9842 |
0.5562 USDT |
0.5366 USDT |
0.5384 USDT |
0.5378 USDT |
| 2022-08-25 |
0.5532 USDT |
470,564.8550 |
0.4743 USDT |
0.4727 USDT |
0.4761 USDT |
0.5560 USDT |
| 2022-08-24 |
0.4787 USDT |
551,964.1523 |
0.4815 USDT |
0.4739 USDT |
0.4757 USDT |
0.4752 USDT |
| 2022-08-23 |
0.4838 USDT |
544,109.5044 |
0.4865 USDT |
0.4767 USDT |
0.4799 USDT |
0.4806 USDT |
| 2022-08-22 |
0.4807 USDT |
594,937.6175 |
0.4980 USDT |
0.4722 USDT |
0.4808 USDT |
0.4810 USDT |
| 2022-08-21 |
0.4946 USDT |
658,687.5301 |
0.4914 USDT |
0.4884 USDT |
0.4918 USDT |
0.4985 USDT |
| 2022-08-20 |
0.5012 USDT |
506,400.6944 |
0.5007 USDT |
0.4888 USDT |
0.4941 USDT |
0.4928 USDT |
| 2022-08-19 |
0.5448 USDT |
536,343.5084 |
0.5741 USDT |
0.5038 USDT |
0.5093 USDT |
0.5061 USDT |
| 2022-08-18 |
0.5815 USDT |
546,414.8381 |
0.6042 USDT |
0.5678 USDT |
0.5718 USDT |
0.5751 USDT |
| 2022-08-17 |
0.6095 USDT |
501,441.8927 |
0.6166 USDT |
0.6000 USDT |
0.6074 USDT |
0.6056 USDT |
| 2022-08-16 |
0.6214 USDT |
514,445.0025 |
0.6245 USDT |
0.6084 USDT |
0.6185 USDT |
0.6179 USDT |
| 2022-08-15 |
0.6283 USDT |
522,938.2698 |
0.6342 USDT |
0.6217 USDT |
0.6263 USDT |
0.6249 USDT |
| 2022-08-14 |
0.6344 USDT |
511,365.2366 |
0.6400 USDT |
0.6265 USDT |
0.6325 USDT |
0.6343 USDT |
| 2022-08-13 |
0.6299 USDT |
540,376.9936 |
0.6219 USDT |
0.6106 USDT |
0.6219 USDT |
0.6388 USDT |
| 2022-08-12 |
0.6251 USDT |
527,554.6673 |
0.6394 USDT |
0.6101 USDT |
0.6236 USDT |
0.6246 USDT |
| 2022-08-11 |
0.6411 USDT |
484,404.2119 |
0.6440 USDT |
0.6278 USDT |
0.6326 USDT |
0.6296 USDT |
| 2022-08-10 |
0.6537 USDT |
458,838.0751 |
0.6536 USDT |
0.6450 USDT |
0.6502 USDT |
0.6532 USDT |
| 2022-08-09 |
0.6497 USDT |
483,566.9807 |
0.6500 USDT |
0.6371 USDT |
0.6440 USDT |
0.6450 USDT |
| 2022-08-08 |
0.6710 USDT |
407,769.8292 |
0.7157 USDT |
0.6474 USDT |
0.6508 USDT |
0.6497 USDT |
| 2022-08-07 |
0.7181 USDT |
482,983.9432 |
0.7185 USDT |
0.6950 USDT |
0.7177 USDT |
0.7168 USDT |
| 2022-08-06 |
0.7196 USDT |
489,969.8959 |
0.7205 USDT |
0.6973 USDT |
0.7191 USDT |
0.7197 USDT |
| 2022-08-05 |
0.7192 USDT |
417,982.4224 |
0.7171 USDT |
0.7144 USDT |
0.7199 USDT |
0.7199 USDT |
| 2022-08-04 |
0.7087 USDT |
393,783.8274 |
0.7091 USDT |
0.7011 USDT |
0.7095 USDT |
0.7150 USDT |
| 2022-08-03 |
0.7031 USDT |
501,059.4576 |
0.6985 USDT |
0.6929 USDT |
0.7009 USDT |
0.7083 USDT |
| 2022-08-02 |
0.7083 USDT |
406,423.3947 |
0.6912 USDT |
0.6907 USDT |
0.7046 USDT |
0.7066 USDT |
| 2022-08-01 |
0.6906 USDT |
432,897.3772 |
0.6746 USDT |
0.6724 USDT |
0.6899 USDT |
0.6896 USDT |
| 2022-07-31 |
0.6860 USDT |
534,023.6923 |
0.7022 USDT |
0.6643 USDT |
0.6736 USDT |
0.6745 USDT |
| 2022-07-30 |
0.6892 USDT |
520,841.6652 |
0.6854 USDT |
0.6780 USDT |
0.6840 USDT |
0.7005 USDT |
| 2022-07-29 |
0.6735 USDT |
468,058.8750 |
0.6647 USDT |
0.6535 USDT |
0.6666 USDT |
0.6906 USDT |
| 2022-07-28 |
0.6546 USDT |
526,553.6987 |
0.6485 USDT |
0.6404 USDT |
0.6479 USDT |
0.6628 USDT |
| 2022-07-27 |
0.6163 USDT |
603,984.3684 |
0.6097 USDT |
0.6063 USDT |
0.6104 USDT |
0.6440 USDT |