Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0239 USDT |
67,118,372.4427 |
0.0245 USDT |
0.0229 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-10-04 |
0.0225 USDT |
52,744,477.2403 |
0.0214 USDT |
0.0209 USDT |
0.0215 USDT |
0.0235 USDT |
| 2024-10-03 |
0.0231 USDT |
60,154,705.9078 |
0.0219 USDT |
0.0217 USDT |
0.0224 USDT |
0.0226 USDT |
| 2024-10-02 |
0.0289 USDT |
123,060,231.0716 |
0.0274 USDT |
0.0251 USDT |
0.0263 USDT |
0.0254 USDT |
| 2024-10-01 |
0.0235 USDT |
152,258,213.6582 |
0.0168 USDT |
0.0165 USDT |
0.0191 USDT |
0.0291 USDT |
| 2024-09-30 |
0.0135 USDT |
33,624,293.3610 |
0.0135 USDT |
0.0131 USDT |
0.0133 USDT |
0.0134 USDT |
| 2024-09-29 |
0.0135 USDT |
33,544,183.9951 |
0.0137 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2024-09-28 |
0.0138 USDT |
64,394,742.5314 |
0.0141 USDT |
0.0135 USDT |
0.0138 USDT |
0.0140 USDT |
| 2024-09-27 |
0.0142 USDT |
120,005,305.2978 |
0.0133 USDT |
0.0131 USDT |
0.0133 USDT |
0.0141 USDT |
| 2024-09-26 |
0.0131 USDT |
25,266,285.5615 |
0.0131 USDT |
0.0127 USDT |
0.0130 USDT |
0.0137 USDT |
| 2024-09-25 |
0.0135 USDT |
169,058,308.4537 |
0.0138 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2024-09-24 |
0.0131 USDT |
99,320,303.1205 |
0.0132 USDT |
0.0126 USDT |
0.0127 USDT |
0.0137 USDT |
| 2024-09-23 |
0.0134 USDT |
53,737,020.6063 |
0.0135 USDT |
0.0127 USDT |
0.0131 USDT |
0.0131 USDT |
| 2024-09-22 |
0.0147 USDT |
15,188,969.3298 |
0.0149 USDT |
0.0141 USDT |
0.0144 USDT |
0.0144 USDT |
| 2024-09-21 |
0.0140 USDT |
77,115,805.3713 |
0.0137 USDT |
0.0132 USDT |
0.0138 USDT |
0.0143 USDT |
| 2024-09-20 |
0.0146 USDT |
89,428,095.4369 |
0.0161 USDT |
0.0131 USDT |
0.0136 USDT |
0.0136 USDT |
| 2024-09-19 |
0.0139 USDT |
52,670,912.5974 |
0.0112 USDT |
0.0109 USDT |
0.0128 USDT |
0.0150 USDT |
| 2024-09-18 |
0.0090 USDT |
20,217,836.7595 |
0.0090 USDT |
0.0087 USDT |
0.0089 USDT |
0.0091 USDT |
| 2024-09-17 |
0.0089 USDT |
51,250,003.0040 |
0.0089 USDT |
0.0085 USDT |
0.0088 USDT |
0.0093 USDT |
| 2024-09-16 |
0.0089 USDT |
49,503,445.3799 |
0.0089 USDT |
0.0087 USDT |
0.0088 USDT |
0.0089 USDT |
| 2024-09-15 |
0.0095 USDT |
99,344.6636 |
0.0095 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-09-14 |
0.0096 USDT |
42,196,607.0948 |
0.0097 USDT |
0.0092 USDT |
0.0094 USDT |
0.0095 USDT |
| 2024-09-13 |
0.0092 USDT |
6,925,204.7561 |
0.0092 USDT |
0.0091 USDT |
0.0091 USDT |
0.0093 USDT |
| 2024-09-12 |
0.0092 USDT |
1,751,884.3435 |
0.0091 USDT |
0.0090 USDT |
0.0090 USDT |
0.0091 USDT |
| 2024-09-11 |
0.0089 USDT |
219,132,159.1911 |
0.0092 USDT |
0.0086 USDT |
0.0089 USDT |
0.0087 USDT |
| 2024-09-10 |
0.0091 USDT |
199,418,758.0151 |
0.0097 USDT |
0.0087 USDT |
0.0091 USDT |
0.0093 USDT |
| 2024-09-09 |
0.0088 USDT |
172,328,546.1450 |
0.0083 USDT |
0.0081 USDT |
0.0083 USDT |
0.0092 USDT |
| 2024-09-08 |
0.0082 USDT |
348,012.6539 |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0083 USDT |
| 2024-09-07 |
0.0082 USDT |
74,265,035.4821 |
0.0081 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2024-09-06 |
0.0087 USDT |
141,157,954.9874 |
0.0087 USDT |
0.0081 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-09-05 |
0.0092 USDT |
112,922,655.1608 |
0.0096 USDT |
0.0088 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-09-04 |
0.0092 USDT |
427,559,574.0674 |
0.0093 USDT |
0.0088 USDT |
0.0091 USDT |
0.0096 USDT |
| 2024-09-03 |
0.0094 USDT |
88,350,302.7928 |
0.0098 USDT |
0.0089 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-09-02 |
0.0097 USDT |
121,928,161.4316 |
0.0100 USDT |
0.0095 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-09-01 |
0.0101 USDT |
8,965,426.0623 |
0.0102 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-08-31 |
0.0102 USDT |
5,217,441.0437 |
0.0102 USDT |
0.0100 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-08-30 |
0.0102 USDT |
8,513,568.5086 |
0.0104 USDT |
0.0100 USDT |
0.0101 USDT |
0.0102 USDT |
| 2024-08-29 |
0.0102 USDT |
20,204,937.3271 |
0.0102 USDT |
0.0101 USDT |
0.0102 USDT |
0.0106 USDT |
| 2024-08-28 |
0.0098 USDT |
97,774,206.7546 |
0.0099 USDT |
0.0096 USDT |
0.0098 USDT |
0.0102 USDT |
| 2024-08-27 |
0.0106 USDT |
15,164,780.0323 |
0.0107 USDT |
0.0101 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-08-26 |
0.0112 USDT |
17,173,416.4259 |
0.0114 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2024-08-25 |
0.0117 USDT |
2,088,437.3685 |
0.0117 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-08-24 |
0.0118 USDT |
24,351,461.4674 |
0.0118 USDT |
0.0114 USDT |
0.0116 USDT |
0.0118 USDT |
| 2024-08-23 |
0.0109 USDT |
30,951,629.9800 |
0.0108 USDT |
0.0108 USDT |
0.0109 USDT |
0.0111 USDT |
| 2024-08-22 |
0.0111 USDT |
146,027,276.3399 |
0.0118 USDT |
0.0108 USDT |
0.0109 USDT |
0.0110 USDT |
| 2024-08-21 |
0.0118 USDT |
141,852,516.4218 |
0.0119 USDT |
0.0112 USDT |
0.0115 USDT |
0.0117 USDT |
| 2024-08-20 |
0.0122 USDT |
208,663,383.4612 |
0.0123 USDT |
0.0117 USDT |
0.0121 USDT |
0.0119 USDT |
| 2024-08-19 |
0.0126 USDT |
143,434,179.1764 |
0.0126 USDT |
0.0123 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-08-18 |
0.0126 USDT |
158,001,968.4705 |
0.0124 USDT |
0.0120 USDT |
0.0123 USDT |
0.0128 USDT |
| 2024-08-17 |
0.0123 USDT |
140,076,406.3879 |
0.0123 USDT |
0.0116 USDT |
0.0117 USDT |
0.0126 USDT |