Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-07 |
0.0346 USDT |
84,942,529.5354 |
0.0354 USDT |
0.0332 USDT |
0.0341 USDT |
0.0346 USDT |
| 2024-12-06 |
0.0330 USDT |
37,523,462.1464 |
0.0305 USDT |
0.0299 USDT |
0.0312 USDT |
0.0358 USDT |
| 2024-12-05 |
0.0322 USDT |
31,895,849.3152 |
0.0348 USDT |
0.0308 USDT |
0.0314 USDT |
0.0315 USDT |
| 2024-12-04 |
0.0278 USDT |
22,090,319.3768 |
0.0271 USDT |
0.0268 USDT |
0.0274 USDT |
0.0284 USDT |
| 2024-12-03 |
0.0269 USDT |
29,852,940.3182 |
0.0260 USDT |
0.0258 USDT |
0.0263 USDT |
0.0269 USDT |
| 2024-12-02 |
0.0271 USDT |
76,791,007.3598 |
0.0279 USDT |
0.0253 USDT |
0.0259 USDT |
0.0260 USDT |
| 2024-12-01 |
0.0253 USDT |
86,516,432.0746 |
0.0258 USDT |
0.0239 USDT |
0.0247 USDT |
0.0261 USDT |
| 2024-11-30 |
0.0265 USDT |
51,567,139.2355 |
0.0266 USDT |
0.0258 USDT |
0.0261 USDT |
0.0260 USDT |
| 2024-11-29 |
0.0262 USDT |
55,797,668.0018 |
0.0267 USDT |
0.0254 USDT |
0.0261 USDT |
0.0264 USDT |
| 2024-11-28 |
0.0293 USDT |
69,090,891.9604 |
0.0309 USDT |
0.0280 USDT |
0.0290 USDT |
0.0281 USDT |
| 2024-11-27 |
0.0291 USDT |
81,013,667.0697 |
0.0285 USDT |
0.0280 USDT |
0.0284 USDT |
0.0310 USDT |
| 2024-11-26 |
0.0296 USDT |
133,941,938.0324 |
0.0317 USDT |
0.0275 USDT |
0.0284 USDT |
0.0282 USDT |
| 2024-11-25 |
0.0338 USDT |
135,613,160.4394 |
0.0348 USDT |
0.0312 USDT |
0.0320 USDT |
0.0316 USDT |
| 2024-11-24 |
0.0355 USDT |
61,957,630.5878 |
0.0361 USDT |
0.0332 USDT |
0.0340 USDT |
0.0337 USDT |
| 2024-11-23 |
0.0336 USDT |
79,702,451.6945 |
0.0319 USDT |
0.0313 USDT |
0.0322 USDT |
0.0350 USDT |
| 2024-11-22 |
0.0322 USDT |
105,737,566.3829 |
0.0341 USDT |
0.0303 USDT |
0.0312 USDT |
0.0311 USDT |
| 2024-11-21 |
0.0307 USDT |
57,304,862.6761 |
0.0312 USDT |
0.0299 USDT |
0.0305 USDT |
0.0309 USDT |
| 2024-11-20 |
0.0336 USDT |
79,269,716.6468 |
0.0350 USDT |
0.0309 USDT |
0.0317 USDT |
0.0315 USDT |
| 2024-11-19 |
0.0369 USDT |
99,309,044.8458 |
0.0396 USDT |
0.0348 USDT |
0.0354 USDT |
0.0352 USDT |
| 2024-11-18 |
0.0402 USDT |
82,732,334.8895 |
0.0429 USDT |
0.0367 USDT |
0.0374 USDT |
0.0373 USDT |
| 2024-11-17 |
0.0447 USDT |
37,036,817.5278 |
0.0471 USDT |
0.0427 USDT |
0.0439 USDT |
0.0445 USDT |
| 2024-11-16 |
0.0529 USDT |
45,492,101.5484 |
0.0490 USDT |
0.0480 USDT |
0.0515 USDT |
0.0492 USDT |
| 2024-11-15 |
0.0412 USDT |
80,900,779.5134 |
0.0359 USDT |
0.0350 USDT |
0.0365 USDT |
0.0462 USDT |
| 2024-11-14 |
0.0318 USDT |
68,486,852.2690 |
0.0309 USDT |
0.0275 USDT |
0.0289 USDT |
0.0365 USDT |
| 2024-11-13 |
0.0284 USDT |
66,983,989.9441 |
0.0281 USDT |
0.0276 USDT |
0.0278 USDT |
0.0277 USDT |
| 2024-11-12 |
0.0300 USDT |
111,317,377.9601 |
0.0262 USDT |
0.0253 USDT |
0.0260 USDT |
0.0295 USDT |
| 2024-11-11 |
0.0231 USDT |
170,476,574.8694 |
0.0243 USDT |
0.0215 USDT |
0.0224 USDT |
0.0232 USDT |
| 2024-11-10 |
0.0267 USDT |
95,202,209.8997 |
0.0268 USDT |
0.0241 USDT |
0.0250 USDT |
0.0248 USDT |
| 2024-11-09 |
0.0221 USDT |
110,587,908.1740 |
0.0187 USDT |
0.0186 USDT |
0.0191 USDT |
0.0270 USDT |
| 2024-11-08 |
0.0182 USDT |
117,925,094.2645 |
0.0182 USDT |
0.0177 USDT |
0.0182 USDT |
0.0183 USDT |
| 2024-11-07 |
0.0196 USDT |
69,796,140.4006 |
0.0190 USDT |
0.0188 USDT |
0.0191 USDT |
0.0195 USDT |