Identifier on Bithumb Global: FIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
0.0386 USDT |
854,059.7800 FIO |
0.0388 USDT |
0.0176 USDT |
0.0432 USDT |
0.0432 USDT |
| 2023-02-20 |
0.0388 USDT |
275,033.9300 FIO |
0.0401 USDT |
0.0362 USDT |
0.0401 USDT |
0.0388 USDT |
| 2023-02-19 |
0.0401 USDT |
80.2900 FIO |
0.0373 USDT |
0.0373 USDT |
0.0401 USDT |
0.0401 USDT |
| 2023-02-12 |
0.0371 USDT |
29,534.7700 FIO |
0.0367 USDT |
0.0363 USDT |
0.0384 USDT |
0.0373 USDT |
| 2023-02-11 |
0.0365 USDT |
294,764.3900 FIO |
0.0365 USDT |
0.0340 USDT |
0.0382 USDT |
0.0369 USDT |
| 2023-02-10 |
0.0358 USDT |
863,292.3600 FIO |
0.0377 USDT |
0.0334 USDT |
0.0383 USDT |
0.0366 USDT |
| 2023-02-09 |
0.0362 USDT |
1,336,780.1400 FIO |
0.0372 USDT |
0.0348 USDT |
0.0383 USDT |
0.0370 USDT |
| 2023-02-08 |
0.0374 USDT |
607,887.2900 FIO |
0.0374 USDT |
0.0358 USDT |
0.0383 USDT |
0.0369 USDT |
| 2023-02-07 |
0.0372 USDT |
780,459.7400 FIO |
0.0365 USDT |
0.0355 USDT |
0.0383 USDT |
0.0381 USDT |
| 2023-02-06 |
0.0372 USDT |
663,344.8200 FIO |
0.0367 USDT |
0.0357 USDT |
0.0383 USDT |
0.0366 USDT |
| 2023-02-05 |
0.0372 USDT |
454,842.9400 FIO |
0.0364 USDT |
0.0356 USDT |
0.0383 USDT |
0.0361 USDT |
| 2023-02-04 |
0.0370 USDT |
380,612.9900 FIO |
0.0349 USDT |
0.0333 USDT |
0.0384 USDT |
0.0365 USDT |
| 2023-02-03 |
0.0339 USDT |
981,804.7300 FIO |
0.0375 USDT |
0.0324 USDT |
0.0376 USDT |
0.0353 USDT |
| 2023-02-02 |
0.0350 USDT |
177,075.4100 FIO |
0.0353 USDT |
0.0341 USDT |
0.0372 USDT |
0.0371 USDT |
| 2023-02-01 |
0.0360 USDT |
678,195.6100 FIO |
0.0342 USDT |
0.0332 USDT |
0.0376 USDT |
0.0353 USDT |
| 2023-01-31 |
0.0340 USDT |
594,520.9800 FIO |
0.0374 USDT |
0.0312 USDT |
0.0376 USDT |
0.0353 USDT |
| 2023-01-30 |
0.0353 USDT |
751,375.9300 FIO |
0.0370 USDT |
0.0330 USDT |
0.0381 USDT |
0.0368 USDT |
| 2023-01-29 |
0.0344 USDT |
992,738.0900 FIO |
0.0320 USDT |
0.0317 USDT |
0.0382 USDT |
0.0379 USDT |
| 2023-01-28 |
0.0340 USDT |
443,206.8400 FIO |
0.0327 USDT |
0.0317 USDT |
0.0353 USDT |
0.0322 USDT |
| 2023-01-27 |
0.0321 USDT |
903,577.4400 FIO |
0.0325 USDT |
0.0302 USDT |
0.0328 USDT |
0.0326 USDT |
| 2023-01-26 |
0.0323 USDT |
594,794.5400 FIO |
0.0325 USDT |
0.0306 USDT |
0.0328 USDT |
0.0328 USDT |
| 2023-01-25 |
0.0316 USDT |
929,411.0900 FIO |
0.0317 USDT |
0.0295 USDT |
0.0328 USDT |
0.0322 USDT |
| 2023-01-24 |
0.0319 USDT |
885,908.0500 FIO |
0.0325 USDT |
0.0301 USDT |
0.0329 USDT |
0.0319 USDT |
| 2023-01-23 |
0.0320 USDT |
987,652.4800 FIO |
0.0314 USDT |
0.0300 USDT |
0.0327 USDT |
0.0327 USDT |
| 2023-01-22 |
0.0319 USDT |
1,034,243.5700 FIO |
0.0317 USDT |
0.0306 USDT |
0.0328 USDT |
0.0310 USDT |
| 2023-01-21 |
0.0320 USDT |
1,068,645.5700 FIO |
0.0309 USDT |
0.0298 USDT |
0.0327 USDT |
0.0306 USDT |
| 2023-01-20 |
0.0319 USDT |
816,552.6900 FIO |
0.0308 USDT |
0.0301 USDT |
0.0327 USDT |
0.0310 USDT |
| 2023-01-19 |
0.0314 USDT |
820,096.1800 FIO |
0.0308 USDT |
0.0299 USDT |
0.0327 USDT |
0.0313 USDT |
| 2023-01-18 |
0.0313 USDT |
1,158,554.8300 FIO |
0.0321 USDT |
0.0285 USDT |
0.0327 USDT |
0.0316 USDT |
| 2023-01-17 |
0.0315 USDT |
944,723.3700 FIO |
0.0315 USDT |
0.0299 USDT |
0.0328 USDT |
0.0322 USDT |
| 2023-01-16 |
0.0312 USDT |
376,423.2200 FIO |
0.0297 USDT |
0.0285 USDT |
0.0329 USDT |
0.0314 USDT |
| 2023-01-15 |
0.0292 USDT |
615,210.6476 FIO |
0.0270 USDT |
0.0269 USDT |
0.0328 USDT |
0.0297 USDT |
| 2023-01-14 |
0.0272 USDT |
3,185,211.4000 FIO |
0.0270 USDT |
0.0269 USDT |
0.0279 USDT |
0.0269 USDT |
| 2023-01-13 |
0.0272 USDT |
1,428,367.6300 FIO |
0.0269 USDT |
0.0265 USDT |
0.0279 USDT |
0.0274 USDT |
| 2023-01-12 |
0.0268 USDT |
2,805,590.9100 FIO |
0.0264 USDT |
0.0264 USDT |
0.0279 USDT |
0.0268 USDT |
| 2023-01-11 |
0.0285 USDT |
839,852.1800 FIO |
0.0269 USDT |
0.0263 USDT |
0.0304 USDT |
0.0269 USDT |
| 2023-01-10 |
0.0268 USDT |
937,155.0400 FIO |
0.0265 USDT |
0.0264 USDT |
0.0277 USDT |
0.0268 USDT |
| 2023-01-09 |
0.0268 USDT |
1,181,667.9300 FIO |
0.0266 USDT |
0.0264 USDT |
0.0276 USDT |
0.0267 USDT |
| 2023-01-08 |
0.0267 USDT |
317,546.9800 FIO |
0.0266 USDT |
0.0264 USDT |
0.0277 USDT |
0.0267 USDT |
| 2023-01-07 |
0.0266 USDT |
279,032.2200 FIO |
0.0264 USDT |
0.0264 USDT |
0.0277 USDT |
0.0266 USDT |
| 2023-01-06 |
0.0269 USDT |
716,977.2500 FIO |
0.0290 USDT |
0.0264 USDT |
0.0296 USDT |
0.0268 USDT |
| 2023-01-05 |
0.0279 USDT |
303,479.4300 FIO |
0.0293 USDT |
0.0269 USDT |
0.0303 USDT |
0.0290 USDT |
| 2023-01-04 |
0.0291 USDT |
732,032.3000 FIO |
0.0283 USDT |
0.0268 USDT |
0.0322 USDT |
0.0293 USDT |
| 2023-01-03 |
0.0283 USDT |
449,500.6000 FIO |
0.0298 USDT |
0.0268 USDT |
0.0300 USDT |
0.0283 USDT |
| 2023-01-02 |
0.0284 USDT |
694,426.3100 FIO |
0.0270 USDT |
0.0268 USDT |
0.0318 USDT |
0.0300 USDT |
| 2023-01-01 |
0.0284 USDT |
295,815.8700 FIO |
0.0282 USDT |
0.0268 USDT |
0.0302 USDT |
0.0270 USDT |
| 2022-12-31 |
0.0276 USDT |
356,264.4800 FIO |
0.0272 USDT |
0.0268 USDT |
0.0292 USDT |
0.0281 USDT |
| 2022-12-30 |
0.0285 USDT |
815,898.4800 FIO |
0.0277 USDT |
0.0268 USDT |
0.0304 USDT |
0.0270 USDT |
| 2022-12-29 |
0.0286 USDT |
467,597.7100 FIO |
0.0277 USDT |
0.0275 USDT |
0.0318 USDT |
0.0289 USDT |
| 2022-12-28 |
0.0278 USDT |
859,833.9900 FIO |
0.0280 USDT |
0.0276 USDT |
0.0280 USDT |
0.0280 USDT |