Identifier on Huobi: hsfusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.2739 USDT |
263,782.0369 |
0.2717 USDT |
0.2684 USDT |
0.2715 USDT |
0.2720 USDT |
| 2024-03-17 |
0.2771 USDT |
202,496.3850 |
0.2914 USDT |
0.2663 USDT |
0.2710 USDT |
0.2845 USDT |
| 2024-03-16 |
0.2875 USDT |
164,450.9058 |
0.2861 USDT |
0.2847 USDT |
0.2872 USDT |
0.2904 USDT |
| 2024-03-15 |
0.2900 USDT |
143,652.6452 |
0.3039 USDT |
0.2788 USDT |
0.2880 USDT |
0.2879 USDT |
| 2024-03-14 |
0.3011 USDT |
177,199.8127 |
0.2962 USDT |
0.2907 USDT |
0.2966 USDT |
0.3040 USDT |
| 2024-03-13 |
0.2930 USDT |
116,223.1464 |
0.2856 USDT |
0.2779 USDT |
0.2856 USDT |
0.2956 USDT |
| 2024-03-12 |
0.2692 USDT |
153,430.4470 |
0.2636 USDT |
0.2607 USDT |
0.2640 USDT |
0.2863 USDT |
| 2024-03-11 |
0.2612 USDT |
138,660.1556 |
0.2557 USDT |
0.2551 USDT |
0.2559 USDT |
0.2636 USDT |
| 2024-03-10 |
0.2620 USDT |
158,112.1510 |
0.2643 USDT |
0.2544 USDT |
0.2559 USDT |
0.2553 USDT |
| 2024-03-09 |
0.2589 USDT |
121,018.0361 |
0.2586 USDT |
0.2526 USDT |
0.2561 USDT |
0.2632 USDT |
| 2024-03-08 |
0.2730 USDT |
154,862.8745 |
0.2783 USDT |
0.2520 USDT |
0.2596 USDT |
0.2560 USDT |
| 2024-03-07 |
0.2760 USDT |
162,312.5541 |
0.2780 USDT |
0.2724 USDT |
0.2749 USDT |
0.2796 USDT |
| 2024-03-06 |
0.2751 USDT |
115,850.0521 |
0.2965 USDT |
0.2635 USDT |
0.2656 USDT |
0.2753 USDT |
| 2024-03-05 |
0.2955 USDT |
92,544.2016 |
0.2961 USDT |
0.2917 USDT |
0.2951 USDT |
0.2946 USDT |
| 2024-03-04 |
0.2952 USDT |
99,452.7611 |
0.2935 USDT |
0.2912 USDT |
0.2936 USDT |
0.2952 USDT |
| 2024-03-03 |
0.3004 USDT |
118,154.6195 |
0.3133 USDT |
0.2912 USDT |
0.2937 USDT |
0.2926 USDT |
| 2024-03-02 |
0.3091 USDT |
94,633.7261 |
0.3077 USDT |
0.3055 USDT |
0.3085 USDT |
0.3119 USDT |
| 2024-03-01 |
0.3068 USDT |
84,012.3959 |
0.3058 USDT |
0.3055 USDT |
0.3066 USDT |
0.3090 USDT |
| 2024-02-29 |
0.3087 USDT |
105,812.6319 |
0.3109 USDT |
0.3056 USDT |
0.3074 USDT |
0.3065 USDT |
| 2024-02-28 |
0.3095 USDT |
94,184.8625 |
0.3083 USDT |
0.3074 USDT |
0.3100 USDT |
0.3116 USDT |
| 2024-02-27 |
0.3059 USDT |
110,200.3255 |
0.3014 USDT |
0.3011 USDT |
0.3034 USDT |
0.3096 USDT |
| 2024-02-26 |
0.3030 USDT |
106,909.6119 |
0.3021 USDT |
0.2999 USDT |
0.3030 USDT |
0.3028 USDT |
| 2024-02-25 |
0.3024 USDT |
96,863.2228 |
0.3013 USDT |
0.3007 USDT |
0.3035 USDT |
0.3034 USDT |
| 2024-02-24 |
0.3026 USDT |
84,945.9920 |
0.3039 USDT |
0.3007 USDT |
0.3028 USDT |
0.3028 USDT |
| 2024-02-23 |
0.3028 USDT |
91,080.2785 |
0.3012 USDT |
0.3009 USDT |
0.3032 USDT |
0.3030 USDT |
| 2024-02-22 |
0.3013 USDT |
87,450.9080 |
0.3018 USDT |
0.2996 USDT |
0.3020 USDT |
0.3023 USDT |
| 2024-02-21 |
0.3007 USDT |
75,374.2525 |
0.3014 USDT |
0.2987 USDT |
0.3013 USDT |
0.3008 USDT |
| 2024-02-20 |
0.3027 USDT |
110,952.6808 |
0.3048 USDT |
0.2998 USDT |
0.3017 USDT |
0.3003 USDT |
| 2024-02-19 |
0.3129 USDT |
109,583.3984 |
0.3145 USDT |
0.3089 USDT |
0.3104 USDT |
0.3097 USDT |
| 2024-02-18 |
0.3113 USDT |
126,060.2462 |
0.3133 USDT |
0.3066 USDT |
0.3099 USDT |
0.3123 USDT |
| 2024-02-17 |
0.3114 USDT |
91,848.8345 |
0.3097 USDT |
0.3086 USDT |
0.3116 USDT |
0.3132 USDT |
| 2024-02-16 |
0.3061 USDT |
115,400.0143 |
0.3054 USDT |
0.3029 USDT |
0.3055 USDT |
0.3112 USDT |
| 2024-02-15 |
0.3104 USDT |
87,195.3198 |
0.3111 USDT |
0.3083 USDT |
0.3111 USDT |
0.3121 USDT |
| 2024-02-14 |
0.3096 USDT |
91,655.2344 |
0.3127 USDT |
0.3069 USDT |
0.3093 USDT |
0.3085 USDT |
| 2024-02-13 |
0.3136 USDT |
133,057.3259 |
0.3149 USDT |
0.3109 USDT |
0.3125 USDT |
0.3136 USDT |
| 2024-02-12 |
0.3143 USDT |
121,131.3702 |
0.3146 USDT |
0.3116 USDT |
0.3152 USDT |
0.3147 USDT |
| 2024-02-11 |
0.3109 USDT |
95,924.2559 |
0.3170 USDT |
0.3070 USDT |
0.3111 USDT |
0.3118 USDT |
| 2024-02-10 |
0.3150 USDT |
93,079.3339 |
0.3152 USDT |
0.3111 USDT |
0.3143 USDT |
0.3191 USDT |
| 2024-02-09 |
0.3134 USDT |
74,183.2094 |
0.3129 USDT |
0.3103 USDT |
0.3130 USDT |
0.3140 USDT |
| 2024-02-08 |
0.3130 USDT |
103,463.2914 |
0.3109 USDT |
0.3066 USDT |
0.3100 USDT |
0.3095 USDT |
| 2024-02-07 |
0.3134 USDT |
128,908.7672 |
0.3182 USDT |
0.3052 USDT |
0.3098 USDT |
0.3108 USDT |
| 2024-02-06 |
0.3213 USDT |
98,978.1267 |
0.3180 USDT |
0.3175 USDT |
0.3214 USDT |
0.3220 USDT |
| 2024-02-05 |
0.3162 USDT |
119,283.5475 |
0.3149 USDT |
0.3125 USDT |
0.3152 USDT |
0.3182 USDT |
| 2024-02-04 |
0.3325 USDT |
100,779.3829 |
0.3354 USDT |
0.3152 USDT |
0.3177 USDT |
0.3157 USDT |
| 2024-02-03 |
0.3364 USDT |
99,455.5696 |
0.3327 USDT |
0.3316 USDT |
0.3342 USDT |
0.3359 USDT |
| 2024-02-02 |
0.3309 USDT |
111,352.4201 |
0.3326 USDT |
0.3248 USDT |
0.3290 USDT |
0.3304 USDT |
| 2024-02-01 |
0.3461 USDT |
55,889.3743 |
0.3429 USDT |
0.3362 USDT |
0.3372 USDT |
0.3372 USDT |
| 2024-01-31 |
0.3355 USDT |
32,587.5650 |
0.3311 USDT |
0.3310 USDT |
0.3316 USDT |
0.3410 USDT |
| 2024-01-30 |
0.3208 USDT |
120,509.6942 |
0.3315 USDT |
0.3158 USDT |
0.3183 USDT |
0.3252 USDT |
| 2024-01-29 |
0.3351 USDT |
105,625.3609 |
0.3384 USDT |
0.3289 USDT |
0.3324 USDT |
0.3328 USDT |