Identifier on Bithumb Global: FIO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.0518 USDT |
405,952.7100 FIO |
0.0512 USDT |
0.0500 USDT |
0.0538 USDT |
0.0519 USDT |
| 2022-06-03 |
0.0511 USDT |
934,022.7300 FIO |
0.0526 USDT |
0.0475 USDT |
0.0535 USDT |
0.0512 USDT |
| 2022-06-02 |
0.0513 USDT |
1,035,980.8200 FIO |
0.0507 USDT |
0.0202 USDT |
0.0538 USDT |
0.0536 USDT |
| 2022-06-01 |
0.0538 USDT |
1,549,146.8300 FIO |
0.0576 USDT |
0.0504 USDT |
0.0598 USDT |
0.0508 USDT |
| 2022-05-31 |
0.0567 USDT |
1,273,903.0500 FIO |
0.0541 USDT |
0.0536 USDT |
0.0661 USDT |
0.0582 USDT |
| 2022-05-30 |
0.0533 USDT |
1,294,003.2500 FIO |
0.0517 USDT |
0.0511 USDT |
0.0554 USDT |
0.0537 USDT |
| 2022-05-29 |
0.0501 USDT |
439,042.8900 FIO |
0.0484 USDT |
0.0476 USDT |
0.0526 USDT |
0.0513 USDT |
| 2022-05-28 |
0.0494 USDT |
396,106.5400 FIO |
0.0475 USDT |
0.0469 USDT |
0.0518 USDT |
0.0484 USDT |
| 2022-05-27 |
0.0494 USDT |
1,460,527.5600 FIO |
0.0507 USDT |
0.0474 USDT |
0.0518 USDT |
0.0474 USDT |
| 2022-05-26 |
0.0517 USDT |
1,565,120.1100 FIO |
0.0541 USDT |
0.0496 USDT |
0.0555 USDT |
0.0517 USDT |
| 2022-05-25 |
0.0547 USDT |
1,149,891.1500 FIO |
0.0539 USDT |
0.0523 USDT |
0.0588 USDT |
0.0547 USDT |
| 2022-05-24 |
0.0516 USDT |
1,076,220.8700 FIO |
0.0518 USDT |
0.0491 USDT |
0.0561 USDT |
0.0547 USDT |
| 2022-05-23 |
0.0534 USDT |
1,108,239.3400 FIO |
0.0541 USDT |
0.0498 USDT |
0.0553 USDT |
0.0516 USDT |
| 2022-05-22 |
0.0539 USDT |
566,005.3600 FIO |
0.0538 USDT |
0.0509 USDT |
0.0565 USDT |
0.0544 USDT |
| 2022-05-21 |
0.0548 USDT |
456,187.5600 FIO |
0.0510 USDT |
0.0502 USDT |
0.0611 USDT |
0.0535 USDT |
| 2022-05-20 |
0.0514 USDT |
1,184,822.8000 FIO |
0.0521 USDT |
0.0490 USDT |
0.0543 USDT |
0.0511 USDT |
| 2022-05-19 |
0.0513 USDT |
904,164.7100 FIO |
0.0487 USDT |
0.0479 USDT |
0.0539 USDT |
0.0511 USDT |
| 2022-05-18 |
0.0542 USDT |
1,117,345.1900 FIO |
0.0572 USDT |
0.0502 USDT |
0.0595 USDT |
0.0506 USDT |
| 2022-05-17 |
0.0645 USDT |
667,516.6300 FIO |
0.0543 USDT |
0.0539 USDT |
0.0857 USDT |
0.0572 USDT |
| 2022-05-16 |
0.0469 USDT |
745,583.1600 FIO |
0.0492 USDT |
0.0431 USDT |
0.0632 USDT |
0.0562 USDT |
| 2022-05-15 |
0.0469 USDT |
506,054.1300 FIO |
0.0436 USDT |
0.0418 USDT |
0.0502 USDT |
0.0491 USDT |
| 2022-05-14 |
0.0431 USDT |
550,798.6700 FIO |
0.0434 USDT |
0.0397 USDT |
0.0468 USDT |
0.0432 USDT |
| 2022-05-13 |
0.0462 USDT |
1,036,562.9700 FIO |
0.0415 USDT |
0.0413 USDT |
0.0498 USDT |
0.0453 USDT |
| 2022-05-12 |
0.0422 USDT |
2,584,915.9100 FIO |
0.0476 USDT |
0.0388 USDT |
0.0494 USDT |
0.0414 USDT |
| 2022-05-11 |
0.0542 USDT |
3,684,374.3100 FIO |
0.0685 USDT |
0.0447 USDT |
0.0705 USDT |
0.0470 USDT |
| 2022-05-10 |
0.0690 USDT |
2,204,672.3900 FIO |
0.0658 USDT |
0.0648 USDT |
0.0725 USDT |
0.0677 USDT |
| 2022-05-09 |
0.0719 USDT |
2,528,695.0700 FIO |
0.0775 USDT |
0.0670 USDT |
0.0784 USDT |
0.0671 USDT |
| 2022-05-08 |
0.0798 USDT |
1,639,996.2000 FIO |
0.0826 USDT |
0.0767 USDT |
0.0833 USDT |
0.0771 USDT |
| 2022-05-07 |
0.0834 USDT |
738,881.8000 FIO |
0.0842 USDT |
0.0815 USDT |
0.0909 USDT |
0.0827 USDT |
| 2022-05-06 |
0.0840 USDT |
1,622,186.0700 FIO |
0.0851 USDT |
0.0822 USDT |
0.0866 USDT |
0.0843 USDT |
| 2022-05-05 |
0.0879 USDT |
2,109,601.7000 FIO |
0.0920 USDT |
0.0823 USDT |
0.0956 USDT |
0.0851 USDT |
| 2022-05-04 |
0.0906 USDT |
1,161,243.6600 FIO |
0.0883 USDT |
0.0880 USDT |
0.0944 USDT |
0.0923 USDT |
| 2022-05-03 |
0.0889 USDT |
784,759.0600 FIO |
0.0880 USDT |
0.0852 USDT |
0.0915 USDT |
0.0891 USDT |
| 2022-05-02 |
0.0884 USDT |
1,009,199.1600 FIO |
0.0885 USDT |
0.0863 USDT |
0.0910 USDT |
0.0893 USDT |
| 2022-05-01 |
0.0882 USDT |
738,453.3800 FIO |
0.0855 USDT |
0.0852 USDT |
0.0912 USDT |
0.0893 USDT |
| 2022-04-30 |
0.0912 USDT |
539,518.5400 FIO |
0.0917 USDT |
0.0874 USDT |
0.0954 USDT |
0.0875 USDT |
| 2022-04-29 |
0.0953 USDT |
999,297.1500 FIO |
0.0969 USDT |
0.0916 USDT |
0.1009 USDT |
0.0932 USDT |
| 2022-04-28 |
0.0983 USDT |
1,328,102.4800 FIO |
0.1001 USDT |
0.0961 USDT |
0.1013 USDT |
0.0980 USDT |
| 2022-04-27 |
0.0987 USDT |
992,721.8100 FIO |
0.0968 USDT |
0.0957 USDT |
0.1030 USDT |
0.1000 USDT |
| 2022-04-26 |
0.0982 USDT |
1,599,111.9900 FIO |
0.1006 USDT |
0.0958 USDT |
0.1037 USDT |
0.0975 USDT |
| 2022-04-25 |
0.0985 USDT |
1,655,348.4300 FIO |
0.0998 USDT |
0.0961 USDT |
0.1022 USDT |
0.1021 USDT |
| 2022-04-24 |
0.1035 USDT |
488,214.2800 FIO |
0.1011 USDT |
0.0993 USDT |
0.1173 USDT |
0.0998 USDT |
| 2022-04-23 |
0.1000 USDT |
291,889.5200 FIO |
0.0968 USDT |
0.0944 USDT |
0.1070 USDT |
0.1015 USDT |
| 2022-04-22 |
0.0961 USDT |
1,102,274.8100 FIO |
0.0985 USDT |
0.0937 USDT |
0.0991 USDT |
0.0965 USDT |
| 2022-04-21 |
0.1005 USDT |
1,361,115.9900 FIO |
0.1100 USDT |
0.0964 USDT |
0.1141 USDT |
0.0987 USDT |
| 2022-04-20 |
0.1065 USDT |
1,157,435.8700 FIO |
0.0938 USDT |
0.0932 USDT |
0.1281 USDT |
0.1111 USDT |
| 2022-04-19 |
0.0922 USDT |
736,672.1900 FIO |
0.0929 USDT |
0.0898 USDT |
0.0956 USDT |
0.0930 USDT |
| 2022-04-18 |
0.0886 USDT |
1,527,334.1000 FIO |
0.0908 USDT |
0.0854 USDT |
0.0930 USDT |
0.0924 USDT |
| 2022-04-17 |
0.0928 USDT |
502,954.1800 FIO |
0.0923 USDT |
0.0904 USDT |
0.0949 USDT |
0.0910 USDT |
| 2022-04-16 |
0.0936 USDT |
445,560.0700 FIO |
0.0957 USDT |
0.0918 USDT |
0.0964 USDT |
0.0927 USDT |