Identifier on Huobi: yfiiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
539.5601 USDT |
3,436.9614 |
538.7376 USDT |
525.2197 USDT |
536.4664 USDT |
536.8916 USDT |
| 2024-04-20 |
532.5012 USDT |
4,583.0183 |
521.1063 USDT |
510.3874 USDT |
527.2257 USDT |
530.3249 USDT |
| 2024-04-19 |
528.4459 USDT |
4,555.9201 |
533.4992 USDT |
503.7799 USDT |
523.8095 USDT |
524.2493 USDT |
| 2024-04-18 |
507.1942 USDT |
5,164.4331 |
497.8125 USDT |
482.0001 USDT |
501.9037 USDT |
529.7021 USDT |
| 2024-04-17 |
458.1672 USDT |
5,328.0972 |
455.2315 USDT |
448.1150 USDT |
456.6716 USDT |
456.6173 USDT |
| 2024-04-16 |
454.0770 USDT |
6,632.1823 |
454.7921 USDT |
435.7754 USDT |
449.4392 USDT |
454.7270 USDT |
| 2024-04-15 |
460.7247 USDT |
6,922.6388 |
464.5045 USDT |
440.6853 USDT |
451.2077 USDT |
454.3414 USDT |
| 2024-04-14 |
447.5046 USDT |
7,811.3610 |
453.8434 USDT |
415.8200 USDT |
441.4927 USDT |
448.3510 USDT |
| 2024-04-13 |
466.8869 USDT |
7,835.0163 |
464.4617 USDT |
414.2857 USDT |
429.9900 USDT |
418.0264 USDT |
| 2024-04-12 |
523.5898 USDT |
2,707.6374 |
520.1439 USDT |
515.6533 USDT |
519.2406 USDT |
516.9535 USDT |
| 2024-04-11 |
527.6028 USDT |
3,672.3587 |
531.6458 USDT |
521.8787 USDT |
525.6880 USDT |
523.5844 USDT |
| 2024-04-10 |
524.0796 USDT |
3,845.4730 |
527.6404 USDT |
515.6693 USDT |
525.5399 USDT |
525.8374 USDT |
| 2024-04-09 |
542.0250 USDT |
4,217.1541 |
547.5452 USDT |
525.0000 USDT |
529.9299 USDT |
527.0236 USDT |
| 2024-04-08 |
535.3295 USDT |
4,108.9318 |
527.2700 USDT |
525.0000 USDT |
528.6268 USDT |
543.1983 USDT |
| 2024-04-07 |
533.1923 USDT |
3,058.0782 |
531.6575 USDT |
525.0000 USDT |
534.9997 USDT |
532.6120 USDT |
| 2024-04-06 |
526.6292 USDT |
3,185.8752 |
530.4772 USDT |
514.5000 USDT |
524.5605 USDT |
526.0177 USDT |
| 2024-04-05 |
520.5768 USDT |
5,286.4600 |
522.0733 USDT |
507.0000 USDT |
517.3441 USDT |
529.1676 USDT |
| 2024-04-04 |
525.1210 USDT |
5,064.6848 |
529.6974 USDT |
515.4245 USDT |
522.2046 USDT |
527.2613 USDT |
| 2024-04-03 |
553.8792 USDT |
4,833.8688 |
551.9145 USDT |
501.0154 USDT |
522.1808 USDT |
521.0628 USDT |
| 2024-04-02 |
544.6774 USDT |
5,128.7048 |
561.2882 USDT |
525.0001 USDT |
540.7661 USDT |
546.4623 USDT |
| 2024-04-01 |
559.9777 USDT |
5,379.1600 |
579.0739 USDT |
522.2000 USDT |
554.7409 USDT |
558.8709 USDT |
| 2024-03-31 |
566.7779 USDT |
2,775.3127 |
556.7866 USDT |
555.7783 USDT |
561.9047 USDT |
561.6315 USDT |
| 2024-03-30 |
563.8887 USDT |
4,190.4146 |
569.1257 USDT |
552.3809 USDT |
559.7654 USDT |
565.2248 USDT |
| 2024-03-29 |
604.6041 USDT |
3,414.6821 |
622.0842 USDT |
550.0000 USDT |
582.5073 USDT |
574.6626 USDT |
| 2024-03-28 |
627.9792 USDT |
4,908.2735 |
629.2631 USDT |
611.0000 USDT |
622.0000 USDT |
623.2477 USDT |
| 2024-03-27 |
635.8209 USDT |
5,405.5017 |
641.9408 USDT |
617.1283 USDT |
629.4761 USDT |
626.9377 USDT |
| 2024-03-26 |
659.3794 USDT |
4,489.5588 |
674.2047 USDT |
630.0000 USDT |
650.0000 USDT |
649.6304 USDT |
| 2024-03-25 |
658.9448 USDT |
2,362.3130 |
659.1845 USDT |
650.0079 USDT |
653.3579 USDT |
652.1986 USDT |
| 2024-03-24 |
653.5579 USDT |
2,671.7059 |
638.7872 USDT |
638.3320 USDT |
650.6315 USDT |
649.1569 USDT |
| 2024-03-23 |
633.8380 USDT |
2,977.6868 |
632.0985 USDT |
624.2313 USDT |
632.2277 USDT |
643.8359 USDT |
| 2024-03-22 |
648.2159 USDT |
3,972.2892 |
644.5353 USDT |
620.0000 USDT |
627.0218 USDT |
625.7801 USDT |
| 2024-03-21 |
663.9417 USDT |
6,177.4308 |
605.1944 USDT |
595.0000 USDT |
608.8147 USDT |
680.8623 USDT |
| 2024-03-20 |
558.5440 USDT |
3,630.7287 |
546.5544 USDT |
534.9715 USDT |
553.3570 USDT |
579.6808 USDT |
| 2024-03-19 |
556.7641 USDT |
5,394.6838 |
589.9864 USDT |
521.0000 USDT |
554.7625 USDT |
569.9412 USDT |
| 2024-03-18 |
604.1919 USDT |
4,831.5117 |
611.3850 USDT |
580.0000 USDT |
587.5598 USDT |
582.1878 USDT |
| 2024-03-17 |
605.9433 USDT |
6,426.7492 |
601.6088 USDT |
593.0000 USDT |
601.4129 USDT |
608.6307 USDT |
| 2024-03-16 |
630.5312 USDT |
5,026.1798 |
637.2296 USDT |
606.0000 USDT |
611.3808 USDT |
613.9915 USDT |
| 2024-03-15 |
639.5379 USDT |
5,266.6479 |
658.6670 USDT |
620.0000 USDT |
638.6265 USDT |
644.5429 USDT |
| 2024-03-14 |
663.4275 USDT |
4,548.9674 |
673.6425 USDT |
642.0000 USDT |
663.2599 USDT |
662.8320 USDT |
| 2024-03-13 |
669.8350 USDT |
5,863.7175 |
668.1540 USDT |
653.3662 USDT |
666.6489 USDT |
667.0063 USDT |
| 2024-03-12 |
669.6497 USDT |
4,090.2547 |
674.1210 USDT |
658.3333 USDT |
668.5639 USDT |
670.6960 USDT |
| 2024-03-11 |
669.5809 USDT |
4,132.8754 |
676.1979 USDT |
650.0000 USDT |
665.9905 USDT |
665.7843 USDT |
| 2024-03-10 |
690.2923 USDT |
3,811.3006 |
690.9536 USDT |
675.0000 USDT |
684.1081 USDT |
689.0583 USDT |
| 2024-03-09 |
697.3706 USDT |
3,214.4633 |
697.0017 USDT |
650.0000 USDT |
688.9846 USDT |
688.3659 USDT |
| 2024-03-08 |
692.2583 USDT |
3,727.9292 |
682.8407 USDT |
668.4746 USDT |
687.8682 USDT |
678.4866 USDT |
| 2024-03-07 |
677.6473 USDT |
4,735.8647 |
683.0827 USDT |
655.2789 USDT |
671.3787 USDT |
679.8340 USDT |
| 2024-03-06 |
672.2221 USDT |
7,356.8809 |
661.0843 USDT |
616.5875 USDT |
654.8852 USDT |
684.3952 USDT |
| 2024-03-05 |
694.8265 USDT |
4,270.2015 |
702.4012 USDT |
671.5535 USDT |
694.0526 USDT |
692.7274 USDT |
| 2024-03-04 |
686.2057 USDT |
4,213.7058 |
691.0355 USDT |
668.6553 USDT |
680.9237 USDT |
683.4870 USDT |
| 2024-03-03 |
707.3793 USDT |
4,966.5997 |
743.8150 USDT |
633.3450 USDT |
699.9260 USDT |
701.3007 USDT |