Identifier on Bibox: FIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.5150 USDT |
48,436.7187 |
0.5141 USDT |
0.5050 USDT |
0.5190 USDT |
0.5086 USDT |
| 2024-05-18 |
0.5161 USDT |
141,463.2185 |
0.5175 USDT |
0.5063 USDT |
0.5224 USDT |
0.5174 USDT |
| 2024-05-17 |
0.4983 USDT |
180,067.0543 |
0.4830 USDT |
0.4828 USDT |
0.5232 USDT |
0.5114 USDT |
| 2024-05-16 |
0.4903 USDT |
172,822.9369 |
0.4959 USDT |
0.4717 USDT |
0.5067 USDT |
0.4808 USDT |
| 2024-05-15 |
0.4620 USDT |
231,962.4186 |
0.4390 USDT |
0.4345 USDT |
0.4964 USDT |
0.4932 USDT |
| 2024-05-14 |
0.4463 USDT |
178,568.4518 |
0.4559 USDT |
0.4286 USDT |
0.4610 USDT |
0.4373 USDT |
| 2024-05-13 |
0.4665 USDT |
186,902.4903 |
0.4848 USDT |
0.4532 USDT |
0.4898 USDT |
0.4550 USDT |
| 2024-05-12 |
0.4889 USDT |
132,872.9343 |
0.4859 USDT |
0.4809 USDT |
0.4989 USDT |
0.4939 USDT |
| 2024-05-11 |
0.4993 USDT |
157,466.5663 |
0.4941 USDT |
0.4912 USDT |
0.5093 USDT |
0.4919 USDT |
| 2024-05-10 |
0.5305 USDT |
192,202.4740 |
0.5373 USDT |
0.4948 USDT |
0.5497 USDT |
0.4964 USDT |
| 2024-05-09 |
0.5322 USDT |
150,524.1279 |
0.5356 USDT |
0.5123 USDT |
0.5430 USDT |
0.5221 USDT |
| 2024-05-08 |
0.5464 USDT |
144,635.3121 |
0.5512 USDT |
0.5275 USDT |
0.5545 USDT |
0.5429 USDT |
| 2024-05-07 |
0.5657 USDT |
155,165.1579 |
0.5589 USDT |
0.5540 USDT |
0.5796 USDT |
0.5697 USDT |
| 2024-05-06 |
0.5632 USDT |
138,872.3690 |
0.5653 USDT |
0.5506 USDT |
0.5797 USDT |
0.5614 USDT |
| 2024-05-05 |
0.5599 USDT |
163,424.2471 |
0.5584 USDT |
0.5482 USDT |
0.5687 USDT |
0.5639 USDT |
| 2024-05-04 |
0.5590 USDT |
133,122.8022 |
0.5653 USDT |
0.5485 USDT |
0.5711 USDT |
0.5583 USDT |
| 2024-05-03 |
0.5371 USDT |
217,769.5580 |
0.5336 USDT |
0.5213 USDT |
0.5618 USDT |
0.5538 USDT |
| 2024-05-02 |
0.4953 USDT |
152,186.7968 |
0.4983 USDT |
0.4801 USDT |
0.5194 USDT |
0.5181 USDT |
| 2024-05-01 |
0.4901 USDT |
194,899.3221 |
0.5032 USDT |
0.4672 USDT |
0.5077 USDT |
0.4979 USDT |
| 2024-04-30 |
0.5220 USDT |
198,041.6018 |
0.5515 USDT |
0.4799 USDT |
0.5587 USDT |
0.4940 USDT |
| 2024-04-29 |
0.5411 USDT |
201,190.2290 |
0.5506 USDT |
0.5282 USDT |
0.5555 USDT |
0.5524 USDT |
| 2024-04-28 |
0.5622 USDT |
133,733.4179 |
0.5613 USDT |
0.5510 USDT |
0.5742 USDT |
0.5590 USDT |
| 2024-04-27 |
0.5514 USDT |
164,163.5488 |
0.5530 USDT |
0.5359 USDT |
0.5659 USDT |
0.5610 USDT |
| 2024-04-26 |
0.5733 USDT |
147,556.1191 |
0.5863 USDT |
0.5461 USDT |
0.5907 USDT |
0.5543 USDT |
| 2024-04-25 |
0.5817 USDT |
156,660.7669 |
0.5858 USDT |
0.5668 USDT |
0.5955 USDT |
0.5908 USDT |
| 2024-04-24 |
0.6075 USDT |
204,194.5753 |
0.6162 USDT |
0.5828 USDT |
0.6274 USDT |
0.5900 USDT |
| 2024-04-23 |
0.6019 USDT |
117,428.4476 |
0.6005 USDT |
0.5908 USDT |
0.6185 USDT |
0.6119 USDT |
| 2024-04-22 |
0.5985 USDT |
172,588.3894 |
0.5912 USDT |
0.5844 USDT |
0.6133 USDT |
0.5978 USDT |
| 2024-04-21 |
0.6243 USDT |
179,670.9330 |
0.6374 USDT |
0.6041 USDT |
0.6395 USDT |
0.6113 USDT |
| 2024-04-20 |
0.5911 USDT |
179,470.2199 |
0.5896 USDT |
0.5701 USDT |
0.6183 USDT |
0.6129 USDT |
| 2024-04-19 |
0.5855 USDT |
226,521.6194 |
0.5739 USDT |
0.5369 USDT |
0.6135 USDT |
0.5990 USDT |
| 2024-04-18 |
0.5647 USDT |
253,711.3006 |
0.5417 USDT |
0.5366 USDT |
0.5850 USDT |
0.5779 USDT |
| 2024-04-17 |
0.5477 USDT |
212,289.9707 |
0.5579 USDT |
0.5192 USDT |
0.5634 USDT |
0.5510 USDT |
| 2024-04-16 |
0.5375 USDT |
249,557.1808 |
0.5359 USDT |
0.5127 USDT |
0.5679 USDT |
0.5608 USDT |
| 2024-04-15 |
0.5674 USDT |
300,452.8680 |
0.5915 USDT |
0.5224 USDT |
0.6082 USDT |
0.5358 USDT |
| 2024-04-14 |
0.5568 USDT |
249,695.2703 |
0.5525 USDT |
0.5241 USDT |
0.5868 USDT |
0.5714 USDT |
| 2024-04-13 |
0.5796 USDT |
505,324.5582 |
0.6226 USDT |
0.5056 USDT |
0.6490 USDT |
0.5544 USDT |
| 2024-04-12 |
0.7474 USDT |
160,860.2212 |
0.7496 USDT |
0.6723 USDT |
0.7850 USDT |
0.6809 USDT |
| 2024-04-11 |
0.7612 USDT |
118,610.0155 |
0.7606 USDT |
0.7400 USDT |
0.7882 USDT |
0.7474 USDT |
| 2024-04-10 |
0.7344 USDT |
157,565.4402 |
0.7362 USDT |
0.7117 USDT |
0.7524 USDT |
0.7477 USDT |
| 2024-04-09 |
0.7607 USDT |
151,527.4829 |
0.7940 USDT |
0.7325 USDT |
0.7973 USDT |
0.7410 USDT |
| 2024-04-08 |
0.8041 USDT |
183,368.9789 |
0.7864 USDT |
0.7735 USDT |
0.8393 USDT |
0.7987 USDT |
| 2024-04-07 |
0.7417 USDT |
91,792.3820 |
0.7322 USDT |
0.7286 USDT |
0.7674 USDT |
0.7585 USDT |
| 2024-04-06 |
0.7152 USDT |
83,681.0268 |
0.7088 USDT |
0.7061 USDT |
0.7288 USDT |
0.7245 USDT |
| 2024-04-05 |
0.7325 USDT |
140,862.5918 |
0.7456 USDT |
0.7014 USDT |
0.7540 USDT |
0.7190 USDT |
| 2024-04-04 |
0.7622 USDT |
146,106.1403 |
0.7637 USDT |
0.7244 USDT |
0.7849 USDT |
0.7706 USDT |
| 2024-04-03 |
0.7915 USDT |
305,411.0135 |
0.7375 USDT |
0.7114 USDT |
0.8430 USDT |
0.7717 USDT |
| 2024-04-02 |
0.7525 USDT |
248,618.8873 |
0.8152 USDT |
0.7098 USDT |
0.8224 USDT |
0.7363 USDT |
| 2024-04-01 |
0.8354 USDT |
117,373.6205 |
0.8673 USDT |
0.7909 USDT |
0.8774 USDT |
0.7922 USDT |
| 2024-03-31 |
0.8571 USDT |
104,904.2616 |
0.8754 USDT |
0.8350 USDT |
0.8765 USDT |
0.8515 USDT |