Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0419 USDT |
204,884,087.1623 |
0.0434 USDT |
0.0401 USDT |
0.0408 USDT |
0.0403 USDT |
| 2024-05-07 |
0.0471 USDT |
118,661,161.1308 |
0.0469 USDT |
0.0461 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-05-06 |
0.0515 USDT |
95,076,795.8122 |
0.0507 USDT |
0.0478 USDT |
0.0499 USDT |
0.0491 USDT |
| 2024-05-05 |
0.0494 USDT |
1,694,985.5740 |
0.0493 USDT |
0.0475 USDT |
0.0487 USDT |
0.0501 USDT |
| 2024-05-04 |
0.0545 USDT |
1,744,698.8921 |
0.0558 USDT |
0.0514 USDT |
0.0521 USDT |
0.0516 USDT |
| 2024-05-03 |
0.0508 USDT |
1,578,289.6351 |
0.0475 USDT |
0.0460 USDT |
0.0473 USDT |
0.0533 USDT |
| 2024-05-02 |
0.0469 USDT |
2,202,914.8828 |
0.0479 USDT |
0.0449 USDT |
0.0456 USDT |
0.0475 USDT |
| 2024-05-01 |
0.0465 USDT |
3,323,851.0152 |
0.0507 USDT |
0.0409 USDT |
0.0453 USDT |
0.0473 USDT |
| 2024-04-30 |
0.0548 USDT |
1,051,385.0037 |
0.0591 USDT |
0.0499 USDT |
0.0509 USDT |
0.0505 USDT |
| 2024-04-29 |
0.0579 USDT |
1,189,123.2735 |
0.0612 USDT |
0.0557 USDT |
0.0568 USDT |
0.0566 USDT |
| 2024-04-28 |
0.0665 USDT |
1,279,750.8135 |
0.0667 USDT |
0.0641 USDT |
0.0654 USDT |
0.0650 USDT |
| 2024-04-27 |
0.0610 USDT |
1,082,148.6559 |
0.0639 USDT |
0.0580 USDT |
0.0600 USDT |
0.0610 USDT |
| 2024-04-26 |
0.0577 USDT |
14,245,581.9972 |
0.0599 USDT |
0.0555 USDT |
0.0571 USDT |
0.0623 USDT |
| 2024-04-25 |
0.0586 USDT |
40,632,151.6079 |
0.0588 USDT |
0.0527 USDT |
0.0564 USDT |
0.0603 USDT |
| 2024-04-24 |
0.0698 USDT |
36,958,602.1783 |
0.0683 USDT |
0.0672 USDT |
0.0694 USDT |
0.0705 USDT |
| 2024-04-23 |
0.0700 USDT |
45,369,165.0990 |
0.0716 USDT |
0.0658 USDT |
0.0688 USDT |
0.0703 USDT |
| 2024-04-22 |
0.0811 USDT |
44,111,543.1674 |
0.0809 USDT |
0.0729 USDT |
0.0754 USDT |
0.0760 USDT |
| 2024-04-21 |
0.0729 USDT |
54,735,688.3855 |
0.0704 USDT |
0.0671 USDT |
0.0709 USDT |
0.0774 USDT |
| 2024-04-20 |
0.0579 USDT |
58,699,646.6895 |
0.0573 USDT |
0.0531 USDT |
0.0558 USDT |
0.0566 USDT |
| 2024-04-19 |
0.0437 USDT |
124,169,375.2460 |
0.0457 USDT |
0.0379 USDT |
0.0419 USDT |
0.0458 USDT |
| 2024-04-18 |
0.0454 USDT |
123,196,684.4976 |
0.0440 USDT |
0.0427 USDT |
0.0440 USDT |
0.0459 USDT |
| 2024-04-17 |
0.0497 USDT |
58,249,320.5912 |
0.0509 USDT |
0.0465 USDT |
0.0484 USDT |
0.0476 USDT |
| 2024-04-16 |
0.0540 USDT |
68,084,839.0641 |
0.0558 USDT |
0.0497 USDT |
0.0534 USDT |
0.0535 USDT |
| 2024-04-15 |
0.0569 USDT |
73,059,135.6375 |
0.0490 USDT |
0.0486 USDT |
0.0525 USDT |
0.0515 USDT |
| 2024-04-14 |
0.0439 USDT |
170,321,088.4700 |
0.0401 USDT |
0.0389 USDT |
0.0413 USDT |
0.0463 USDT |
| 2024-04-13 |
0.0477 USDT |
99,878,323.1309 |
0.0463 USDT |
0.0430 USDT |
0.0466 USDT |
0.0497 USDT |
| 2024-04-12 |
0.0564 USDT |
64,502,437.0085 |
0.0588 USDT |
0.0480 USDT |
0.0549 USDT |
0.0497 USDT |
| 2024-04-11 |
0.0664 USDT |
63,318,645.2543 |
0.0693 USDT |
0.0580 USDT |
0.0609 USDT |
0.0601 USDT |
| 2024-04-10 |
0.0674 USDT |
67,392,275.7042 |
0.0626 USDT |
0.0580 USDT |
0.0624 USDT |
0.0675 USDT |
| 2024-04-09 |
0.0671 USDT |
67,302,181.1493 |
0.0713 USDT |
0.0614 USDT |
0.0631 USDT |
0.0630 USDT |
| 2024-04-08 |
0.0779 USDT |
36,471,560.7505 |
0.0810 USDT |
0.0716 USDT |
0.0746 USDT |
0.0737 USDT |
| 2024-04-07 |
0.0913 USDT |
33,665,762.4292 |
0.0884 USDT |
0.0753 USDT |
0.0797 USDT |
0.0802 USDT |
| 2024-04-06 |
0.0793 USDT |
46,845,481.0953 |
0.0761 USDT |
0.0713 USDT |
0.0735 USDT |
0.0865 USDT |
| 2024-04-05 |
0.0736 USDT |
50,014,047.9264 |
0.0770 USDT |
0.0636 USDT |
0.0684 USDT |
0.0688 USDT |
| 2024-04-04 |
0.0957 USDT |
44,263,416.1214 |
0.1063 USDT |
0.0878 USDT |
0.0942 USDT |
0.0919 USDT |
| 2024-04-03 |
0.1021 USDT |
95,814,450.7720 |
0.0988 USDT |
0.0879 USDT |
0.0987 USDT |
0.1089 USDT |
| 2024-04-02 |
0.1142 USDT |
60,868,299.8857 |
0.1316 USDT |
0.0857 USDT |
0.0945 USDT |
0.0948 USDT |
| 2024-04-01 |
0.1673 USDT |
31,284,939.3410 |
0.1771 USDT |
0.1430 USDT |
0.1535 USDT |
0.1656 USDT |
| 2024-03-31 |
0.2318 USDT |
17,687,213.3477 |
0.0500 USDT |
0.0500 USDT |
0.1946 USDT |
0.1760 USDT |