Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.6167 USDT |
549,603.3184 |
0.6402 USDT |
0.5978 USDT |
0.6052 USDT |
0.6046 USDT |
| 2022-07-25 |
0.6740 USDT |
568,011.7986 |
0.6937 USDT |
0.5828 USDT |
0.6412 USDT |
0.6398 USDT |
| 2022-07-24 |
0.6939 USDT |
497,650.9143 |
0.6823 USDT |
0.6719 USDT |
0.6859 USDT |
0.7002 USDT |
| 2022-07-23 |
0.7498 USDT |
538,693.8249 |
0.9347 USDT |
0.6692 USDT |
0.6796 USDT |
0.6757 USDT |
| 2022-07-22 |
0.9445 USDT |
435,056.3852 |
0.9516 USDT |
0.9179 USDT |
0.9388 USDT |
0.9356 USDT |
| 2022-07-21 |
0.9462 USDT |
418,993.1970 |
0.9611 USDT |
0.8882 USDT |
0.9242 USDT |
0.9504 USDT |
| 2022-07-20 |
0.9238 USDT |
419,394.6004 |
0.9349 USDT |
0.8781 USDT |
0.9043 USDT |
0.9842 USDT |
| 2022-07-19 |
0.9053 USDT |
426,388.4017 |
0.8870 USDT |
0.8639 USDT |
0.8905 USDT |
0.9489 USDT |
| 2022-07-18 |
0.9121 USDT |
423,234.0091 |
0.8661 USDT |
0.8500 USDT |
0.8591 USDT |
0.9395 USDT |
| 2022-07-17 |
1.0356 USDT |
495,860.8597 |
1.2306 USDT |
0.8508 USDT |
0.8902 USDT |
0.8580 USDT |
| 2022-07-16 |
1.0251 USDT |
507,637.8828 |
0.8245 USDT |
0.8126 USDT |
0.8746 USDT |
1.2219 USDT |
| 2022-07-15 |
0.6821 USDT |
786,133.7935 |
0.5863 USDT |
0.5557 USDT |
0.5675 USDT |
0.8276 USDT |
| 2022-07-14 |
0.5098 USDT |
643,807.1012 |
0.4834 USDT |
0.4786 USDT |
0.4875 USDT |
0.5462 USDT |
| 2022-07-13 |
0.4998 USDT |
603,285.9472 |
0.4985 USDT |
0.4722 USDT |
0.4833 USDT |
0.5043 USDT |
| 2022-07-12 |
0.4615 USDT |
493,015.6910 |
0.4368 USDT |
0.4289 USDT |
0.4428 USDT |
0.4889 USDT |
| 2022-07-11 |
0.4452 USDT |
731,486.8617 |
0.4619 USDT |
0.4344 USDT |
0.4372 USDT |
0.4370 USDT |
| 2022-07-10 |
0.4364 USDT |
679,880.0577 |
0.4090 USDT |
0.4067 USDT |
0.4089 USDT |
0.4792 USDT |
| 2022-07-09 |
0.4112 USDT |
810,047.3426 |
0.4177 USDT |
0.3939 USDT |
0.4094 USDT |
0.4095 USDT |
| 2022-07-08 |
0.4322 USDT |
943,260.1569 |
0.4727 USDT |
0.3831 USDT |
0.3916 USDT |
0.4175 USDT |
| 2022-07-07 |
0.4016 USDT |
917,359.3597 |
0.4101 USDT |
0.3275 USDT |
0.3500 USDT |
0.4674 USDT |
| 2022-07-06 |
0.4398 USDT |
716,959.0562 |
0.4655 USDT |
0.4080 USDT |
0.4200 USDT |
0.4207 USDT |
| 2022-07-05 |
0.4822 USDT |
1,374,453.6603 |
0.2861 USDT |
0.2797 USDT |
0.2861 USDT |
0.4551 USDT |
| 2022-07-04 |
0.2869 USDT |
1,554,225.6740 |
0.2597 USDT |
0.2581 USDT |
0.2616 USDT |
0.2854 USDT |
| 2022-07-03 |
0.2668 USDT |
1,969,514.1923 |
0.2821 USDT |
0.2515 USDT |
0.2532 USDT |
0.2634 USDT |
| 2022-07-02 |
0.2791 USDT |
1,363,232.4258 |
0.2838 USDT |
0.2752 USDT |
0.2778 USDT |
0.2824 USDT |
| 2022-07-01 |
0.3010 USDT |
1,610,891.4828 |
0.3003 USDT |
0.2834 USDT |
0.2851 USDT |
0.2838 USDT |
| 2022-06-30 |
0.3194 USDT |
1,428,126.0665 |
0.3528 USDT |
0.2834 USDT |
0.2969 USDT |
0.3002 USDT |
| 2022-06-29 |
0.3613 USDT |
1,547,933.8742 |
0.3839 USDT |
0.3510 USDT |
0.3531 USDT |
0.3530 USDT |
| 2022-06-28 |
0.4318 USDT |
1,267,806.6377 |
0.4690 USDT |
0.3756 USDT |
0.3848 USDT |
0.3841 USDT |
| 2022-06-27 |
0.4746 USDT |
1,379,497.0775 |
0.4793 USDT |
0.4431 USDT |
0.4667 USDT |
0.4745 USDT |
| 2022-06-26 |
0.5845 USDT |
1,292,928.7888 |
0.5815 USDT |
0.4950 USDT |
0.5099 USDT |
0.4991 USDT |
| 2022-06-25 |
0.4865 USDT |
1,883,509.3195 |
0.4257 USDT |
0.4099 USDT |
0.4225 USDT |
0.5817 USDT |
| 2022-06-24 |
0.4282 USDT |
1,903,602.0068 |
0.4370 USDT |
0.4137 USDT |
0.4230 USDT |
0.4245 USDT |
| 2022-06-23 |
0.4351 USDT |
1,617,208.0797 |
0.4506 USDT |
0.3983 USDT |
0.4167 USDT |
0.4390 USDT |
| 2022-06-22 |
0.4573 USDT |
1,724,435.9356 |
0.4611 USDT |
0.4499 USDT |
0.4545 USDT |
0.4528 USDT |
| 2022-06-21 |
0.4567 USDT |
1,683,806.3443 |
0.4558 USDT |
0.4466 USDT |
0.4517 USDT |
0.4613 USDT |
| 2022-06-20 |
0.4693 USDT |
1,496,158.2858 |
0.4814 USDT |
0.4499 USDT |
0.4530 USDT |
0.4558 USDT |
| 2022-06-19 |
0.4689 USDT |
1,705,926.5287 |
0.5037 USDT |
0.4462 USDT |
0.4552 USDT |
0.4810 USDT |
| 2022-06-18 |
0.5503 USDT |
1,164,509.1097 |
0.5601 USDT |
0.5014 USDT |
0.5091 USDT |
0.5087 USDT |
| 2022-06-17 |
0.5743 USDT |
1,509,607.3832 |
0.5885 USDT |
0.5600 USDT |
0.5612 USDT |
0.5605 USDT |
| 2022-06-16 |
0.6728 USDT |
1,311,157.2300 |
0.6608 USDT |
0.6071 USDT |
0.6324 USDT |
0.6071 USDT |
| 2022-06-15 |
0.7970 USDT |
1,067,509.8890 |
0.9676 USDT |
0.5229 USDT |
0.6452 USDT |
0.6805 USDT |
| 2022-06-14 |
1.1428 USDT |
940,388.4721 |
1.6005 USDT |
0.8246 USDT |
0.8946 USDT |
0.9477 USDT |
| 2022-06-13 |
1.7541 USDT |
653,857.0512 |
1.8461 USDT |
1.6160 USDT |
1.6537 USDT |
1.6420 USDT |
| 2022-06-12 |
1.8479 USDT |
523,571.9017 |
1.8485 USDT |
1.8000 USDT |
1.8529 USDT |
1.8309 USDT |
| 2022-06-11 |
1.9751 USDT |
605,893.1929 |
2.1466 USDT |
1.8039 USDT |
1.8399 USDT |
1.8457 USDT |
| 2022-06-10 |
2.1909 USDT |
448,756.5798 |
2.1564 USDT |
2.0638 USDT |
2.1827 USDT |
2.1951 USDT |
| 2022-06-09 |
2.0127 USDT |
557,260.2776 |
1.9301 USDT |
1.7905 USDT |
1.8544 USDT |
2.2950 USDT |
| 2022-06-08 |
1.8159 USDT |
581,563.3183 |
2.0653 USDT |
1.5364 USDT |
1.6373 USDT |
1.7893 USDT |
| 2022-06-07 |
2.0331 USDT |
431,296.0492 |
2.0254 USDT |
1.4935 USDT |
1.9528 USDT |
2.0181 USDT |