Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-06 |
0.0205 USDT |
120,251,937.9510 |
0.0190 USDT |
0.0189 USDT |
0.0197 USDT |
0.0209 USDT |
| 2024-11-05 |
0.0192 USDT |
119,192,256.6179 |
0.0186 USDT |
0.0186 USDT |
0.0189 USDT |
0.0196 USDT |
| 2024-11-04 |
0.0198 USDT |
128,170,818.5285 |
0.0197 USDT |
0.0186 USDT |
0.0189 USDT |
0.0187 USDT |
| 2024-11-03 |
0.0197 USDT |
134,455,911.9256 |
0.0213 USDT |
0.0150 USDT |
0.0191 USDT |
0.0196 USDT |
| 2024-11-02 |
0.0218 USDT |
117,992,019.0777 |
0.0219 USDT |
0.0212 USDT |
0.0220 USDT |
0.0216 USDT |
| 2024-11-01 |
0.0217 USDT |
114,301,992.8323 |
0.0218 USDT |
0.0212 USDT |
0.0218 USDT |
0.0221 USDT |
| 2024-10-31 |
0.0240 USDT |
74,378,347.6838 |
0.0237 USDT |
0.0235 USDT |
0.0241 USDT |
0.0238 USDT |
| 2024-10-30 |
0.0242 USDT |
71,376,913.8990 |
0.0241 USDT |
0.0234 USDT |
0.0241 USDT |
0.0238 USDT |
| 2024-10-29 |
0.0240 USDT |
93,998,769.3479 |
0.0223 USDT |
0.0220 USDT |
0.0225 USDT |
0.0241 USDT |
| 2024-10-28 |
0.0220 USDT |
109,007,718.7947 |
0.0226 USDT |
0.0213 USDT |
0.0217 USDT |
0.0216 USDT |
| 2024-10-27 |
0.0225 USDT |
79,749,584.0900 |
0.0228 USDT |
0.0222 USDT |
0.0225 USDT |
0.0226 USDT |
| 2024-10-26 |
0.0226 USDT |
161,356,623.9799 |
0.0228 USDT |
0.0221 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-10-25 |
0.0236 USDT |
93,718,746.8204 |
0.0241 USDT |
0.0225 USDT |
0.0236 USDT |
0.0235 USDT |
| 2024-10-24 |
0.0235 USDT |
146,420,241.1847 |
0.0233 USDT |
0.0228 USDT |
0.0235 USDT |
0.0240 USDT |
| 2024-10-23 |
0.0245 USDT |
96,275,461.0718 |
0.0251 USDT |
0.0223 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-10-22 |
0.0269 USDT |
106,666,645.7428 |
0.0303 USDT |
0.0246 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-10-21 |
0.0326 USDT |
62,861,323.6640 |
0.0334 USDT |
0.0310 USDT |
0.0318 USDT |
0.0314 USDT |
| 2024-10-20 |
0.0353 USDT |
33,254,019.4325 |
0.0354 USDT |
0.0346 USDT |
0.0350 USDT |
0.0350 USDT |
| 2024-10-19 |
0.0344 USDT |
55,757,893.2870 |
0.0349 USDT |
0.0335 USDT |
0.0339 USDT |
0.0352 USDT |