Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-18 |
0.0327 USDT |
51,625,247.5006 |
0.0315 USDT |
0.0310 USDT |
0.0325 USDT |
0.0334 USDT |
| 2024-10-17 |
0.0336 USDT |
68,365,649.3941 |
0.0337 USDT |
0.0323 USDT |
0.0333 USDT |
0.0326 USDT |
| 2024-10-16 |
0.0353 USDT |
101,294,748.8920 |
0.0370 USDT |
0.0335 USDT |
0.0341 USDT |
0.0336 USDT |
| 2024-10-15 |
0.0367 USDT |
112,792,417.1111 |
0.0355 USDT |
0.0345 USDT |
0.0362 USDT |
0.0367 USDT |
| 2024-10-14 |
0.0317 USDT |
11,417,919.5207 |
0.0320 USDT |
0.0312 USDT |
0.0316 USDT |
0.0317 USDT |
| 2024-10-13 |
0.0337 USDT |
23,209,312.3439 |
0.0331 USDT |
0.0330 USDT |
0.0334 USDT |
0.0344 USDT |
| 2024-10-12 |
0.0309 USDT |
56,255,141.7406 |
0.0296 USDT |
0.0295 USDT |
0.0297 USDT |
0.0335 USDT |
| 2024-10-11 |
0.0271 USDT |
28,226,872.6265 |
0.0268 USDT |
0.0262 USDT |
0.0268 USDT |
0.0275 USDT |
| 2024-10-10 |
0.0280 USDT |
54,836,520.2554 |
0.0274 USDT |
0.0265 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-10-09 |
0.0277 USDT |
80,424,749.5924 |
0.0241 USDT |
0.0237 USDT |
0.0241 USDT |
0.0272 USDT |
| 2024-10-08 |
0.0251 USDT |
75,672,390.4613 |
0.0249 USDT |
0.0238 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-10-07 |
0.0242 USDT |
84,203,057.8946 |
0.0232 USDT |
0.0230 USDT |
0.0238 USDT |
0.0250 USDT |
| 2024-10-06 |
0.0226 USDT |
13,278,618.0006 |
0.0226 USDT |
0.0223 USDT |
0.0226 USDT |
0.0226 USDT |
| 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 |