Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.0142 USDT |
1,992,714.9625 |
0.0142 USDT |
0.0141 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-01-25 |
0.0140 USDT |
2,978,280.9669 |
0.0145 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-01-24 |
0.0140 USDT |
87,534,589.8633 |
0.0136 USDT |
0.0132 USDT |
0.0135 USDT |
0.0144 USDT |
| 2025-01-23 |
0.0131 USDT |
5,236,234.3524 |
0.0132 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-01-22 |
0.0131 USDT |
68,224,665.7762 |
0.0133 USDT |
0.0127 USDT |
0.0129 USDT |
0.0130 USDT |
| 2025-01-21 |
0.0126 USDT |
78,124,235.8270 |
0.0131 USDT |
0.0120 USDT |
0.0127 USDT |
0.0133 USDT |
| 2025-01-20 |
0.0131 USDT |
58,138,025.0899 |
0.0127 USDT |
0.0123 USDT |
0.0126 USDT |
0.0130 USDT |
| 2025-01-19 |
0.0135 USDT |
58,378,345.5270 |
0.0144 USDT |
0.0125 USDT |
0.0128 USDT |
0.0127 USDT |
| 2025-01-18 |
0.0162 USDT |
78,187,710.9933 |
0.0176 USDT |
0.0150 USDT |
0.0154 USDT |
0.0152 USDT |
| 2025-01-17 |
0.0172 USDT |
118,442,627.2741 |
0.0166 USDT |
0.0166 USDT |
0.0169 USDT |
0.0176 USDT |
| 2025-01-16 |
0.0167 USDT |
48,573,496.9197 |
0.0171 USDT |
0.0164 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-01-15 |
0.0167 USDT |
123,102,204.5103 |
0.0162 USDT |
0.0160 USDT |
0.0165 USDT |
0.0170 USDT |
| 2025-01-14 |
0.0155 USDT |
17,624,300.6781 |
0.0154 USDT |
0.0152 USDT |
0.0154 USDT |
0.0155 USDT |
| 2025-01-13 |
0.0157 USDT |
3,391,692.6185 |
0.0161 USDT |
0.0152 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-01-12 |
0.0164 USDT |
2,367,864.5242 |
0.0164 USDT |
0.0158 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-01-11 |
0.0166 USDT |
51,099,620.3025 |
0.0172 USDT |
0.0161 USDT |
0.0162 USDT |
0.0163 USDT |
| 2025-01-10 |
0.0172 USDT |
37,714,872.7063 |
0.0173 USDT |
0.0171 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-01-09 |
0.0172 USDT |
57,884,527.9448 |
0.0182 USDT |
0.0167 USDT |
0.0171 USDT |
0.0170 USDT |
| 2025-01-08 |
0.0192 USDT |
12,588,496.1453 |
0.0195 USDT |
0.0187 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-01-07 |
0.0227 USDT |
21,519,927.1605 |
0.0228 USDT |
0.0220 USDT |
0.0223 USDT |
0.0221 USDT |
| 2025-01-06 |
0.0218 USDT |
24,485,512.3952 |
0.0212 USDT |
0.0207 USDT |
0.0212 USDT |
0.0224 USDT |
| 2025-01-05 |
0.0211 USDT |
33,924,965.0631 |
0.0207 USDT |
0.0203 USDT |
0.0208 USDT |
0.0212 USDT |
| 2025-01-04 |
0.0185 USDT |
24,318,669.7129 |
0.0180 USDT |
0.0178 USDT |
0.0180 USDT |
0.0185 USDT |
| 2025-01-03 |
0.0172 USDT |
18,112,330.1245 |
0.0175 USDT |
0.0170 USDT |
0.0172 USDT |
0.0170 USDT |
| 2025-01-02 |
0.0172 USDT |
42,292,975.4613 |
0.0172 USDT |
0.0169 USDT |
0.0171 USDT |
0.0176 USDT |
| 2025-01-01 |
0.0169 USDT |
89,997,119.2059 |
0.0170 USDT |
0.0164 USDT |
0.0167 USDT |
0.0169 USDT |
| 2024-12-31 |
0.0174 USDT |
13,742,934.1005 |
0.0173 USDT |
0.0170 USDT |
0.0171 USDT |
0.0180 USDT |
| 2024-12-30 |
0.0177 USDT |
54,871,528.0396 |
0.0176 USDT |
0.0171 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-12-29 |
0.0182 USDT |
22,618,228.2530 |
0.0183 USDT |
0.0179 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-12-28 |
0.0180 USDT |
39,131,090.5339 |
0.0179 USDT |
0.0176 USDT |
0.0179 USDT |
0.0181 USDT |
| 2024-12-27 |
0.0183 USDT |
26,914,575.8732 |
0.0184 USDT |
0.0181 USDT |
0.0184 USDT |
0.0183 USDT |
| 2024-12-26 |
0.0190 USDT |
46,672,637.4990 |
0.0196 USDT |
0.0183 USDT |
0.0185 USDT |
0.0184 USDT |
| 2024-12-25 |
0.0193 USDT |
59,847,410.2596 |
0.0193 USDT |
0.0189 USDT |
0.0193 USDT |
0.0197 USDT |
| 2024-12-24 |
0.0189 USDT |
125,245,750.3209 |
0.0190 USDT |
0.0182 USDT |
0.0188 USDT |
0.0193 USDT |
| 2024-12-23 |
0.0179 USDT |
15,158,641.2865 |
0.0179 USDT |
0.0176 USDT |
0.0180 USDT |
0.0179 USDT |
| 2024-12-22 |
0.0183 USDT |
40,758,093.4092 |
0.0182 USDT |
0.0180 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-12-21 |
0.0196 USDT |
115,655,792.8854 |
0.0193 USDT |
0.0183 USDT |
0.0191 USDT |
0.0189 USDT |
| 2024-12-20 |
0.0172 USDT |
206,171,432.7443 |
0.0171 USDT |
0.0155 USDT |
0.0168 USDT |
0.0187 USDT |
| 2024-12-19 |
0.0196 USDT |
142,715,552.2868 |
0.0208 USDT |
0.0171 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-12-18 |
0.0226 USDT |
105,236,161.1667 |
0.0237 USDT |
0.0207 USDT |
0.0211 USDT |
0.0211 USDT |
| 2024-12-17 |
0.0261 USDT |
43,606,285.4967 |
0.0260 USDT |
0.0258 USDT |
0.0260 USDT |
0.0261 USDT |
| 2024-12-16 |
0.0262 USDT |
90,922,494.3156 |
0.0259 USDT |
0.0252 USDT |
0.0258 USDT |
0.0264 USDT |
| 2024-12-15 |
0.0262 USDT |
81,463,983.2950 |
0.0267 USDT |
0.0240 USDT |
0.0257 USDT |
0.0254 USDT |
| 2024-12-14 |
0.0284 USDT |
73,144,999.2777 |
0.0283 USDT |
0.0272 USDT |
0.0285 USDT |
0.0272 USDT |
| 2024-12-13 |
0.0299 USDT |
106,655,309.3922 |
0.0309 USDT |
0.0280 USDT |
0.0284 USDT |
0.0281 USDT |
| 2024-12-12 |
0.0285 USDT |
13,295,109.5149 |
0.0285 USDT |
0.0279 USDT |
0.0284 USDT |
0.0285 USDT |
| 2024-12-11 |
0.0270 USDT |
94,481,887.9993 |
0.0266 USDT |
0.0257 USDT |
0.0267 USDT |
0.0283 USDT |
| 2024-12-10 |
0.0268 USDT |
201,904,921.4643 |
0.0278 USDT |
0.0246 USDT |
0.0261 USDT |
0.0266 USDT |
| 2024-12-09 |
0.0316 USDT |
59,638,248.8718 |
0.0327 USDT |
0.0302 USDT |
0.0305 USDT |
0.0305 USDT |
| 2024-12-08 |
0.0330 USDT |
56,718,563.2328 |
0.0344 USDT |
0.0317 USDT |
0.0324 USDT |
0.0322 USDT |