Identifier on Binance: FISUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.5080 USDT |
3,184,130.0000 |
0.5053 USDT |
0.4900 USDT |
0.4976 USDT |
0.5270 USDT |
| 2024-06-03 |
0.5022 USDT |
3,035,007.0000 |
0.4902 USDT |
0.4850 USDT |
0.4914 USDT |
0.5058 USDT |
| 2024-06-02 |
0.4957 USDT |
2,980,949.0000 |
0.5016 USDT |
0.4844 USDT |
0.4919 USDT |
0.4912 USDT |
| 2024-06-01 |
0.5029 USDT |
2,997,998.0000 |
0.5070 USDT |
0.4963 USDT |
0.5011 USDT |
0.5053 USDT |
| 2024-05-31 |
0.4966 USDT |
4,809,827.0000 |
0.4927 USDT |
0.4747 USDT |
0.4858 USDT |
0.5058 USDT |
| 2024-05-30 |
0.4907 USDT |
3,786,279.0000 |
0.4830 USDT |
0.4685 USDT |
0.4779 USDT |
0.4963 USDT |
| 2024-05-29 |
0.4951 USDT |
4,154,783.0000 |
0.4962 USDT |
0.4838 USDT |
0.4874 USDT |
0.4857 USDT |
| 2024-05-28 |
0.4809 USDT |
3,476,901.0000 |
0.4829 USDT |
0.4673 USDT |
0.4752 USDT |
0.4927 USDT |
| 2024-05-27 |
0.4836 USDT |
2,529,258.0000 |
0.4826 USDT |
0.4760 USDT |
0.4800 USDT |
0.4822 USDT |
| 2024-05-26 |
0.4838 USDT |
1,361,447.0000 |
0.4854 USDT |
0.4769 USDT |
0.4815 USDT |
0.4839 USDT |
| 2024-05-25 |
0.4817 USDT |
1,039,708.0000 |
0.4732 USDT |
0.4723 USDT |
0.4758 USDT |
0.4859 USDT |
| 2024-05-24 |
0.4706 USDT |
1,015,790.0000 |
0.4740 USDT |
0.4589 USDT |
0.4664 USDT |
0.4712 USDT |
| 2024-05-23 |
0.4750 USDT |
1,719,930.0000 |
0.4768 USDT |
0.4562 USDT |
0.4676 USDT |
0.4751 USDT |
| 2024-05-22 |
0.4870 USDT |
4,264,648.0000 |
0.4892 USDT |
0.4754 USDT |
0.4791 USDT |
0.4770 USDT |
| 2024-05-21 |
0.5115 USDT |
8,477,879.0000 |
0.5284 USDT |
0.4885 USDT |
0.4930 USDT |
0.4925 USDT |
| 2024-05-20 |
0.5071 USDT |
2,556,723.0000 |
0.4938 USDT |
0.4865 USDT |
0.4940 USDT |
0.5323 USDT |
| 2024-05-19 |
0.5040 USDT |
1,691,054.0000 |
0.5142 USDT |
0.4880 USDT |
0.4928 USDT |
0.4917 USDT |
| 2024-05-18 |
0.5158 USDT |
1,534,914.0000 |
0.5187 USDT |
0.5062 USDT |
0.5147 USDT |
0.5159 USDT |
| 2024-05-17 |
0.5063 USDT |
2,150,018.0000 |
0.4838 USDT |
0.4826 USDT |
0.4874 USDT |
0.5134 USDT |
| 2024-05-16 |
0.4906 USDT |
2,345,443.0000 |
0.4962 USDT |
0.4720 USDT |
0.4800 USDT |
0.4816 USDT |
| 2024-05-15 |
0.4681 USDT |
3,830,591.0000 |
0.4393 USDT |
0.4347 USDT |
0.4419 USDT |
0.4951 USDT |
| 2024-05-14 |
0.4443 USDT |
2,351,003.0000 |
0.4562 USDT |
0.4287 USDT |
0.4368 USDT |
0.4413 USDT |
| 2024-05-13 |
0.4647 USDT |
2,546,162.0000 |
0.4852 USDT |
0.4521 USDT |
0.4559 USDT |
0.4555 USDT |
| 2024-05-12 |
0.4897 USDT |
1,875,555.0000 |
0.4862 USDT |
0.4812 USDT |
0.4853 USDT |
0.4882 USDT |
| 2024-05-11 |
0.4990 USDT |
1,680,705.0000 |
0.4948 USDT |
0.4891 USDT |
0.4910 USDT |
0.4901 USDT |
| 2024-05-10 |
0.5255 USDT |
4,047,129.0000 |
0.5374 USDT |
0.4893 USDT |
0.4939 USDT |
0.4935 USDT |
| 2024-05-09 |
0.5293 USDT |
2,392,977.0000 |
0.5356 USDT |
0.5128 USDT |
0.5203 USDT |
0.5364 USDT |
| 2024-05-08 |
0.5402 USDT |
2,512,852.0000 |
0.5514 USDT |
0.5270 USDT |
0.5337 USDT |
0.5381 USDT |
| 2024-05-07 |
0.5670 USDT |
2,236,874.0000 |
0.5589 USDT |
0.5522 USDT |
0.5580 USDT |
0.5546 USDT |
| 2024-05-06 |
0.5638 USDT |
1,873,123.0000 |
0.5655 USDT |
0.5509 USDT |
0.5592 USDT |
0.5590 USDT |
| 2024-05-05 |
0.5606 USDT |
1,448,549.0000 |
0.5587 USDT |
0.5486 USDT |
0.5557 USDT |
0.5623 USDT |
| 2024-05-04 |
0.5607 USDT |
2,416,565.0000 |
0.5652 USDT |
0.5488 USDT |
0.5556 USDT |
0.5601 USDT |
| 2024-05-03 |
0.5408 USDT |
4,556,650.0000 |
0.5340 USDT |
0.5183 USDT |
0.5278 USDT |
0.5676 USDT |
| 2024-05-02 |
0.5098 USDT |
2,932,961.0000 |
0.4986 USDT |
0.4803 USDT |
0.4851 USDT |
0.5344 USDT |
| 2024-05-01 |
0.4890 USDT |
2,582,476.0000 |
0.5035 USDT |
0.4665 USDT |
0.4822 USDT |
0.4951 USDT |
| 2024-04-30 |
0.5094 USDT |
2,949,040.0000 |
0.5518 USDT |
0.4804 USDT |
0.4922 USDT |
0.5003 USDT |
| 2024-04-29 |
0.5400 USDT |
2,355,684.0000 |
0.5508 USDT |
0.5286 USDT |
0.5362 USDT |
0.5524 USDT |
| 2024-04-28 |
0.5631 USDT |
2,423,758.0000 |
0.5616 USDT |
0.5502 USDT |
0.5561 USDT |
0.5504 USDT |
| 2024-04-27 |
0.5521 USDT |
2,288,661.0000 |
0.5533 USDT |
0.5361 USDT |
0.5471 USDT |
0.5598 USDT |
| 2024-04-26 |
0.5641 USDT |
3,245,026.0000 |
0.5870 USDT |
0.5468 USDT |
0.5554 USDT |
0.5543 USDT |
| 2024-04-25 |
0.5815 USDT |
2,628,234.0000 |
0.5859 USDT |
0.5666 USDT |
0.5776 USDT |
0.5894 USDT |
| 2024-04-24 |
0.6093 USDT |
4,311,182.0000 |
0.6168 USDT |
0.5779 USDT |
0.5858 USDT |
0.5832 USDT |
| 2024-04-23 |
0.6076 USDT |
3,110,915.0000 |
0.6008 USDT |
0.5914 USDT |
0.6001 USDT |
0.6109 USDT |
| 2024-04-22 |
0.5997 USDT |
4,122,159.0000 |
0.5908 USDT |
0.5823 USDT |
0.5935 USDT |
0.6009 USDT |
| 2024-04-21 |
0.6146 USDT |
4,551,405.0000 |
0.6376 USDT |
0.5866 USDT |
0.5988 USDT |
0.5927 USDT |
| 2024-04-20 |
0.5983 USDT |
4,714,530.0000 |
0.5902 USDT |
0.5600 USDT |
0.5825 USDT |
0.6323 USDT |
| 2024-04-19 |
0.5876 USDT |
4,072,325.0000 |
0.5742 USDT |
0.5370 USDT |
0.5505 USDT |
0.5842 USDT |
| 2024-04-18 |
0.5675 USDT |
3,689,542.0000 |
0.5416 USDT |
0.5369 USDT |
0.5499 USDT |
0.5787 USDT |
| 2024-04-17 |
0.5459 USDT |
2,737,251.0000 |
0.5582 USDT |
0.5190 USDT |
0.5365 USDT |
0.5414 USDT |
| 2024-04-16 |
0.5382 USDT |
3,035,533.0000 |
0.5364 USDT |
0.5128 USDT |
0.5279 USDT |
0.5596 USDT |