Identifier on Huobi: yfiiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
314.3116 USDT |
7,596.4462 |
311.1923 USDT |
310.0964 USDT |
311.6594 USDT |
313.7887 USDT |
| 2024-07-28 |
308.9328 USDT |
7,827.2211 |
308.9282 USDT |
306.3883 USDT |
308.7969 USDT |
311.0571 USDT |
| 2024-07-27 |
307.9223 USDT |
8,548.1571 |
309.9696 USDT |
305.1147 USDT |
307.3538 USDT |
309.0311 USDT |
| 2024-07-26 |
308.0563 USDT |
8,665.8439 |
306.7079 USDT |
304.0000 USDT |
307.1201 USDT |
309.6481 USDT |
| 2024-07-25 |
305.5552 USDT |
7,449.5551 |
305.1774 USDT |
303.0000 USDT |
305.1000 USDT |
304.8692 USDT |
| 2024-07-24 |
307.9476 USDT |
7,661.0820 |
307.7227 USDT |
303.0003 USDT |
306.1141 USDT |
307.3593 USDT |
| 2024-07-23 |
310.1023 USDT |
9,170.6865 |
309.2344 USDT |
305.7959 USDT |
308.8729 USDT |
307.7462 USDT |
| 2024-07-22 |
316.5868 USDT |
8,489.3511 |
325.5420 USDT |
302.0001 USDT |
310.3897 USDT |
309.9782 USDT |
| 2024-07-21 |
316.1081 USDT |
5,478.0496 |
327.0184 USDT |
309.5882 USDT |
312.1000 USDT |
312.1086 USDT |
| 2024-07-20 |
312.5318 USDT |
8,082.6896 |
306.8074 USDT |
301.3915 USDT |
305.4209 USDT |
323.1213 USDT |
| 2024-07-19 |
305.5357 USDT |
6,433.0644 |
307.7928 USDT |
301.4527 USDT |
304.5375 USDT |
304.1551 USDT |
| 2024-07-18 |
308.6213 USDT |
7,308.3590 |
311.6849 USDT |
303.0001 USDT |
305.7823 USDT |
312.9445 USDT |
| 2024-07-17 |
316.7838 USDT |
7,610.9306 |
311.9686 USDT |
310.2268 USDT |
314.1220 USDT |
311.7874 USDT |
| 2024-07-16 |
315.4106 USDT |
6,305.2495 |
301.7887 USDT |
300.8869 USDT |
305.9170 USDT |
335.9630 USDT |
| 2024-07-15 |
300.3522 USDT |
6,210.9115 |
297.8398 USDT |
295.4623 USDT |
299.9999 USDT |
302.7272 USDT |
| 2024-07-14 |
297.3730 USDT |
4,688.8625 |
295.2669 USDT |
292.2000 USDT |
297.7250 USDT |
297.6565 USDT |
| 2024-07-13 |
296.7379 USDT |
5,630.6395 |
297.1504 USDT |
291.1391 USDT |
296.5055 USDT |
298.0815 USDT |
| 2024-07-12 |
296.4057 USDT |
7,460.8424 |
292.0008 USDT |
288.8000 USDT |
295.7576 USDT |
296.5464 USDT |
| 2024-07-11 |
299.8487 USDT |
5,164.1330 |
298.6701 USDT |
294.0000 USDT |
299.4526 USDT |
297.7356 USDT |
| 2024-07-10 |
302.7885 USDT |
5,101.6319 |
303.2618 USDT |
300.0001 USDT |
303.2566 USDT |
302.7579 USDT |
| 2024-07-09 |
311.9483 USDT |
6,411.8072 |
310.8622 USDT |
303.9000 USDT |
309.5131 USDT |
308.8488 USDT |
| 2024-07-08 |
318.2273 USDT |
8,577.2182 |
334.3722 USDT |
307.1428 USDT |
313.0492 USDT |
315.4895 USDT |
| 2024-07-07 |
340.4548 USDT |
5,029.1027 |
337.6788 USDT |
331.1000 USDT |
338.2819 USDT |
338.8397 USDT |
| 2024-07-06 |
338.4729 USDT |
6,421.9351 |
335.8223 USDT |
330.0000 USDT |
337.7961 USDT |
336.3022 USDT |
| 2024-07-05 |
343.1576 USDT |
6,521.6780 |
356.3267 USDT |
333.3333 USDT |
339.9802 USDT |
338.4615 USDT |
| 2024-07-04 |
370.7589 USDT |
6,478.2901 |
381.6691 USDT |
360.0000 USDT |
364.5986 USDT |
363.4240 USDT |
| 2024-07-03 |
383.3247 USDT |
5,892.6067 |
387.9589 USDT |
363.0000 USDT |
379.9565 USDT |
377.0387 USDT |
| 2024-07-02 |
393.6254 USDT |
3,548.6929 |
394.6819 USDT |
388.2352 USDT |
391.6478 USDT |
389.1727 USDT |
| 2024-07-01 |
401.6188 USDT |
4,227.7936 |
398.3457 USDT |
394.2489 USDT |
401.4899 USDT |
399.1286 USDT |
| 2024-06-30 |
402.2971 USDT |
3,382.5087 |
401.0070 USDT |
395.0000 USDT |
399.3780 USDT |
399.3321 USDT |
| 2024-06-29 |
402.5944 USDT |
5,003.2014 |
400.0177 USDT |
397.8227 USDT |
401.8135 USDT |
401.6755 USDT |
| 2024-06-28 |
401.6817 USDT |
5,382.6989 |
398.2997 USDT |
395.5273 USDT |
400.6269 USDT |
407.5793 USDT |
| 2024-06-27 |
395.9030 USDT |
6,329.6219 |
390.3857 USDT |
386.0000 USDT |
392.8229 USDT |
398.3944 USDT |
| 2024-06-26 |
394.8968 USDT |
6,431.9588 |
393.7526 USDT |
383.1308 USDT |
393.4757 USDT |
392.1104 USDT |
| 2024-06-25 |
390.3111 USDT |
5,019.0004 |
391.5721 USDT |
386.7346 USDT |
390.7196 USDT |
391.4139 USDT |
| 2024-06-24 |
392.6668 USDT |
5,793.8058 |
396.3425 USDT |
384.0000 USDT |
388.6595 USDT |
396.3759 USDT |
| 2024-06-23 |
402.8379 USDT |
3,320.4769 |
406.9932 USDT |
390.7976 USDT |
396.2350 USDT |
397.6190 USDT |
| 2024-06-22 |
403.9728 USDT |
5,442.1408 |
403.5305 USDT |
397.4467 USDT |
403.3551 USDT |
406.8780 USDT |
| 2024-06-21 |
399.9726 USDT |
5,856.7354 |
388.6340 USDT |
386.7847 USDT |
392.4631 USDT |
403.5175 USDT |
| 2024-06-20 |
390.8905 USDT |
6,636.7976 |
382.2467 USDT |
373.8756 USDT |
379.4410 USDT |
392.5634 USDT |
| 2024-06-19 |
384.8341 USDT |
7,459.6942 |
383.2581 USDT |
379.0000 USDT |
383.0076 USDT |
380.5264 USDT |
| 2024-06-18 |
385.3257 USDT |
8,355.1590 |
396.1041 USDT |
373.7589 USDT |
383.8989 USDT |
383.0573 USDT |
| 2024-06-17 |
400.4146 USDT |
4,857.0829 |
405.3747 USDT |
391.0001 USDT |
397.5611 USDT |
393.2570 USDT |
| 2024-06-16 |
405.6519 USDT |
4,651.1801 |
405.2830 USDT |
400.0000 USDT |
404.0268 USDT |
407.2456 USDT |
| 2024-06-15 |
408.9298 USDT |
5,106.5595 |
406.8659 USDT |
402.4172 USDT |
408.2061 USDT |
407.8376 USDT |
| 2024-06-14 |
410.0024 USDT |
6,729.6565 |
410.7113 USDT |
400.0000 USDT |
408.5000 USDT |
406.3015 USDT |
| 2024-06-13 |
417.4695 USDT |
7,055.9784 |
419.0767 USDT |
408.0000 USDT |
415.8410 USDT |
409.6426 USDT |
| 2024-06-12 |
425.8697 USDT |
5,641.2402 |
429.4903 USDT |
418.7400 USDT |
421.3731 USDT |
420.1510 USDT |
| 2024-06-11 |
442.5864 USDT |
4,320.5413 |
441.3919 USDT |
435.0000 USDT |
439.9285 USDT |
436.4145 USDT |
| 2024-06-10 |
450.7296 USDT |
4,620.4376 |
452.6813 USDT |
446.0000 USDT |
448.9914 USDT |
448.2293 USDT |