Identifier on Huobi: mferusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0420 USDT |
219,057,213.6491 |
0.0421 USDT |
0.0397 USDT |
0.0402 USDT |
0.0401 USDT |
| 2024-06-07 |
0.0457 USDT |
232,062,527.5411 |
0.0488 USDT |
0.0416 USDT |
0.0424 USDT |
0.0424 USDT |
| 2024-06-06 |
0.0525 USDT |
142,013,178.4035 |
0.0492 USDT |
0.0492 USDT |
0.0514 USDT |
0.0530 USDT |
| 2024-06-05 |
0.0523 USDT |
154,305,582.5797 |
0.0521 USDT |
0.0475 USDT |
0.0495 USDT |
0.0517 USDT |
| 2024-06-04 |
0.0426 USDT |
200,572,241.6061 |
0.0389 USDT |
0.0376 USDT |
0.0388 USDT |
0.0540 USDT |
| 2024-06-03 |
0.0392 USDT |
250,102,289.3180 |
0.0410 USDT |
0.0360 USDT |
0.0375 USDT |
0.0390 USDT |
| 2024-06-02 |
0.0418 USDT |
188,564,617.1092 |
0.0431 USDT |
0.0403 USDT |
0.0413 USDT |
0.0418 USDT |
| 2024-06-01 |
0.0379 USDT |
242,941,061.6581 |
0.0367 USDT |
0.0342 USDT |
0.0362 USDT |
0.0429 USDT |
| 2024-05-31 |
0.0366 USDT |
157,648,070.2280 |
0.0365 USDT |
0.0348 USDT |
0.0356 USDT |
0.0381 USDT |
| 2024-05-30 |
0.0365 USDT |
185,617,045.6287 |
0.0373 USDT |
0.0351 USDT |
0.0362 USDT |
0.0365 USDT |
| 2024-05-29 |
0.0392 USDT |
185,164,998.4769 |
0.0401 USDT |
0.0371 USDT |
0.0382 USDT |
0.0377 USDT |
| 2024-05-28 |
0.0396 USDT |
222,329,310.4145 |
0.0414 USDT |
0.0381 USDT |
0.0392 USDT |
0.0397 USDT |
| 2024-05-27 |
0.0446 USDT |
125,610,324.0134 |
0.0440 USDT |
0.0424 USDT |
0.0432 USDT |
0.0426 USDT |
| 2024-05-26 |
0.0458 USDT |
130,446,390.1359 |
0.0435 USDT |
0.0422 USDT |
0.0433 USDT |
0.0457 USDT |
| 2024-05-25 |
0.0442 USDT |
158,430,191.1886 |
0.0456 USDT |
0.0423 USDT |
0.0432 USDT |
0.0437 USDT |
| 2024-05-24 |
0.0472 USDT |
174,006,509.4335 |
0.0451 USDT |
0.0429 USDT |
0.0445 USDT |
0.0449 USDT |
| 2024-05-23 |
0.0422 USDT |
205,699,897.5211 |
0.0402 USDT |
0.0400 USDT |
0.0404 USDT |
0.0471 USDT |
| 2024-05-22 |
0.0403 USDT |
205,330,978.8293 |
0.0430 USDT |
0.0389 USDT |
0.0396 USDT |
0.0404 USDT |
| 2024-05-21 |
0.0400 USDT |
183,632,123.6702 |
0.0406 USDT |
0.0382 USDT |
0.0390 USDT |
0.0415 USDT |
| 2024-05-20 |
0.0338 USDT |
135,256,637.4112 |
0.0333 USDT |
0.0330 USDT |
0.0336 USDT |
0.0338 USDT |
| 2024-05-19 |
0.0359 USDT |
193,849,074.0153 |
0.0376 USDT |
0.0330 USDT |
0.0337 USDT |
0.0332 USDT |
| 2024-05-18 |
0.0379 USDT |
178,249,567.7074 |
0.0352 USDT |
0.0350 USDT |
0.0355 USDT |
0.0385 USDT |
| 2024-05-17 |
0.0331 USDT |
237,953,095.7115 |
0.0321 USDT |
0.0311 USDT |
0.0317 USDT |
0.0353 USDT |
| 2024-05-16 |
0.0346 USDT |
279,922,939.4955 |
0.0355 USDT |
0.0316 USDT |
0.0321 USDT |
0.0318 USDT |
| 2024-05-15 |
0.0313 USDT |
291,945,729.4277 |
0.0329 USDT |
0.0277 USDT |
0.0297 USDT |
0.0360 USDT |
| 2024-05-14 |
0.0339 USDT |
196,343,047.9893 |
0.0346 USDT |
0.0323 USDT |
0.0331 USDT |
0.0338 USDT |
| 2024-05-13 |
0.0366 USDT |
187,331,419.2553 |
0.0389 USDT |
0.0338 USDT |
0.0348 USDT |
0.0346 USDT |
| 2024-05-12 |
0.0379 USDT |
123,427,362.4761 |
0.0389 USDT |
0.0371 USDT |
0.0377 USDT |
0.0385 USDT |
| 2024-05-11 |
0.0405 USDT |
150,386,067.0212 |
0.0406 USDT |
0.0387 USDT |
0.0402 USDT |
0.0407 USDT |
| 2024-05-10 |
0.0416 USDT |
164,367,619.7878 |
0.0417 USDT |
0.0395 USDT |
0.0401 USDT |
0.0411 USDT |
| 2024-05-09 |
0.0407 USDT |
118,788,625.3793 |
0.0405 USDT |
0.0400 USDT |
0.0403 USDT |
0.0408 USDT |
| 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 |