Identifier on Huobi: fiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0120 USDT |
41,906,841.9138 FIO |
0.0118 USDT |
0.0116 USDT |
0.0117 USDT |
0.0130 USDT |
| 2025-04-08 |
0.0118 USDT |
83,832,838.6959 FIO |
0.0120 USDT |
0.0113 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-04-07 |
0.0116 USDT |
111,459,761.3180 FIO |
0.0117 USDT |
0.0106 USDT |
0.0114 USDT |
0.0120 USDT |
| 2025-04-06 |
0.0132 USDT |
29,264,033.3088 FIO |
0.0132 USDT |
0.0129 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-04-05 |
0.0130 USDT |
36,072,499.5777 FIO |
0.0131 USDT |
0.0127 USDT |
0.0128 USDT |
0.0132 USDT |
| 2025-04-04 |
0.0131 USDT |
38,099,989.4297 FIO |
0.0132 USDT |
0.0128 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-04-03 |
0.0137 USDT |
74,917,945.5173 FIO |
0.0140 USDT |
0.0128 USDT |
0.0130 USDT |
0.0131 USDT |
| 2025-04-02 |
0.0148 USDT |
40,727,734.9606 FIO |
0.0154 USDT |
0.0141 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-04-01 |
0.0158 USDT |
30,342,458.6298 FIO |
0.0156 USDT |
0.0155 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-03-31 |
0.0156 USDT |
58,464,502.2463 FIO |
0.0159 USDT |
0.0152 USDT |
0.0156 USDT |
0.0155 USDT |
| 2025-03-30 |
0.0161 USDT |
23,319,581.0466 FIO |
0.0158 USDT |
0.0156 USDT |
0.0159 USDT |
0.0164 USDT |
| 2025-03-29 |
0.0160 USDT |
71,380,567.1193 FIO |
0.0168 USDT |
0.0153 USDT |
0.0156 USDT |
0.0158 USDT |
| 2025-03-28 |
0.0171 USDT |
74,074,769.1146 FIO |
0.0184 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-03-27 |
0.0180 USDT |
1,227,113.5926 FIO |
0.0180 USDT |
0.0179 USDT |
0.0180 USDT |
0.0179 USDT |
| 2025-03-26 |
0.0180 USDT |
2,970,016.7848 FIO |
0.0182 USDT |
0.0178 USDT |
0.0180 USDT |
0.0182 USDT |
| 2025-03-25 |
0.0180 USDT |
30,411,940.6133 FIO |
0.0182 USDT |
0.0177 USDT |
0.0179 USDT |
0.0180 USDT |
| 2025-03-24 |
0.0176 USDT |
112,910,136.9266 FIO |
0.0174 USDT |
0.0170 USDT |
0.0171 USDT |
0.0181 USDT |
| 2025-03-23 |
0.0174 USDT |
175,250,673.4916 FIO |
0.0176 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-03-22 |
0.0174 USDT |
34,994,349.3975 FIO |
0.0169 USDT |
0.0168 USDT |
0.0171 USDT |
0.0178 USDT |
| 2025-03-21 |
0.0172 USDT |
13,338,993.6241 FIO |
0.0172 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-03-20 |
0.0174 USDT |
47,435,959.1388 FIO |
0.0178 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-03-19 |
0.0172 USDT |
26,427,006.0337 FIO |
0.0172 USDT |
0.0170 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-03-18 |
0.0167 USDT |
64,414,893.6678 FIO |
0.0169 USDT |
0.0162 USDT |
0.0164 USDT |
0.0172 USDT |
| 2025-03-17 |
0.0170 USDT |
119,065,948.7206 FIO |
0.0162 USDT |
0.0162 USDT |
0.0166 USDT |
0.0176 USDT |
| 2025-03-16 |
0.0171 USDT |
7,781,578.4895 FIO |
0.0172 USDT |
0.0169 USDT |
0.0171 USDT |
0.0172 USDT |
| 2025-03-15 |
0.0169 USDT |
19,885,460.3229 FIO |
0.0167 USDT |
0.0166 USDT |
0.0168 USDT |
0.0171 USDT |
| 2025-03-14 |
0.0165 USDT |
76,577,679.1961 FIO |
0.0164 USDT |
0.0163 USDT |
0.0165 USDT |
0.0167 USDT |
| 2025-03-13 |
0.0165 USDT |
256,973,516.5156 FIO |
0.0166 USDT |
0.0159 USDT |
0.0161 USDT |
0.0164 USDT |
| 2025-03-12 |
0.0165 USDT |
64,895,782.3005 FIO |
0.0167 USDT |
0.0159 USDT |
0.0161 USDT |
0.0164 USDT |
| 2025-03-11 |
0.0165 USDT |
108,824,501.1221 FIO |
0.0159 USDT |
0.0158 USDT |
0.0161 USDT |
0.0167 USDT |
| 2025-03-10 |
0.0174 USDT |
86,575,954.8416 FIO |
0.0171 USDT |
0.0160 USDT |
0.0171 USDT |
0.0167 USDT |
| 2025-03-09 |
0.0184 USDT |
6,865,844.7484 FIO |
0.0192 USDT |
0.0168 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-03-08 |
0.0194 USDT |
3,862,939.7356 FIO |
0.0195 USDT |
0.0191 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-03-07 |
0.0195 USDT |
7,814,425.3726 FIO |
0.0194 USDT |
0.0186 USDT |
0.0195 USDT |
0.0196 USDT |
| 2025-03-06 |
0.0205 USDT |
3,246,297.3957 FIO |
0.0205 USDT |
0.0201 USDT |
0.0203 USDT |
0.0203 USDT |
| 2025-03-05 |
0.0205 USDT |
8,098,091.5618 FIO |
0.0201 USDT |
0.0200 USDT |
0.0202 USDT |
0.0205 USDT |
| 2025-03-04 |
0.0200 USDT |
8,389,704.6244 FIO |
0.0209 USDT |
0.0191 USDT |
0.0198 USDT |
0.0202 USDT |
| 2025-03-03 |
0.0225 USDT |
8,571,702.0067 FIO |
0.0241 USDT |
0.0205 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-03-02 |
0.0232 USDT |
3,282,021.6377 FIO |
0.0235 USDT |
0.0228 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-03-01 |
0.0235 USDT |
5,754,703.5366 FIO |
0.0247 USDT |
0.0226 USDT |
0.0228 USDT |
0.0229 USDT |
| 2025-02-28 |
0.0232 USDT |
7,468,756.0770 FIO |
0.0251 USDT |
0.0218 USDT |
0.0224 USDT |
0.0241 USDT |
| 2025-02-27 |
0.0206 USDT |
2,842,070.2526 FIO |
0.0206 USDT |
0.0201 USDT |
0.0207 USDT |
0.0210 USDT |
| 2025-02-26 |
0.0203 USDT |
5,329,644.9318 FIO |
0.0202 USDT |
0.0198 USDT |
0.0201 USDT |
0.0200 USDT |
| 2025-02-25 |
0.0195 USDT |
9,240,745.2099 FIO |
0.0202 USDT |
0.0177 USDT |
0.0191 USDT |
0.0201 USDT |
| 2025-02-24 |
0.0221 USDT |
3,635,228.7870 FIO |
0.0231 USDT |
0.0215 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-02-23 |
0.0239 USDT |
2,771,656.7796 FIO |
0.0243 USDT |
0.0232 USDT |
0.0237 USDT |
0.0233 USDT |
| 2025-02-22 |
0.0229 USDT |
6,867,885.9663 FIO |
0.0224 USDT |
0.0222 USDT |
0.0224 USDT |
0.0241 USDT |
| 2025-02-21 |
0.0242 USDT |
3,989,630.2115 FIO |
0.0240 USDT |
0.0236 USDT |
0.0238 USDT |
0.0248 USDT |
| 2025-02-20 |
0.0237 USDT |
6,287,107.7951 FIO |
0.0233 USDT |
0.0232 USDT |
0.0236 USDT |
0.0239 USDT |
| 2025-02-19 |
0.0234 USDT |
5,513,963.0075 FIO |
0.0230 USDT |
0.0228 USDT |
0.0234 USDT |
0.0233 USDT |