Identifier on Huobi: fiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.0236 USDT |
5,828,251.0171 FIO |
0.0247 USDT |
0.0222 USDT |
0.0224 USDT |
0.0223 USDT |
| 2025-02-17 |
0.0249 USDT |
6,454,028.2639 FIO |
0.0250 USDT |
0.0238 USDT |
0.0243 USDT |
0.0248 USDT |
| 2025-02-16 |
0.0251 USDT |
3,569,126.4101 FIO |
0.0250 USDT |
0.0246 USDT |
0.0248 USDT |
0.0252 USDT |
| 2025-02-15 |
0.0258 USDT |
3,582,557.3308 FIO |
0.0259 USDT |
0.0254 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-02-14 |
0.0254 USDT |
4,245,234.9650 FIO |
0.0252 USDT |
0.0249 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-02-13 |
0.0257 USDT |
5,704,093.2814 FIO |
0.0267 USDT |
0.0246 USDT |
0.0249 USDT |
0.0249 USDT |
| 2025-02-12 |
0.0239 USDT |
4,978,569.6478 FIO |
0.0238 USDT |
0.0232 USDT |
0.0239 USDT |
0.0245 USDT |
| 2025-02-11 |
0.0245 USDT |
6,294,693.3322 FIO |
0.0239 USDT |
0.0234 USDT |
0.0241 USDT |
0.0235 USDT |
| 2025-02-10 |
0.0231 USDT |
4,322,392.0573 FIO |
0.0230 USDT |
0.0220 USDT |
0.0224 USDT |
0.0234 USDT |
| 2025-02-09 |
0.0235 USDT |
3,399,387.5721 FIO |
0.0235 USDT |
0.0227 USDT |
0.0235 USDT |
0.0228 USDT |
| 2025-02-08 |
0.0215 USDT |
7,724,288.9930 FIO |
0.0209 USDT |
0.0208 USDT |
0.0211 USDT |
0.0231 USDT |
| 2025-02-07 |
0.0217 USDT |
7,756,441.9698 FIO |
0.0211 USDT |
0.0208 USDT |
0.0213 USDT |
0.0215 USDT |
| 2025-02-06 |
0.0219 USDT |
6,703,552.3039 FIO |
0.0224 USDT |
0.0207 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-02-05 |
0.0230 USDT |
4,362,336.9218 FIO |
0.0225 USDT |
0.0224 USDT |
0.0228 USDT |
0.0234 USDT |
| 2025-02-04 |
0.0226 USDT |
5,325,469.6414 FIO |
0.0237 USDT |
0.0214 USDT |
0.0219 USDT |
0.0226 USDT |
| 2025-02-03 |
0.0212 USDT |
10,598,993.6232 FIO |
0.0239 USDT |
0.0177 USDT |
0.0203 USDT |
0.0227 USDT |
| 2025-02-02 |
0.0265 USDT |
4,778,597.5797 FIO |
0.0279 USDT |
0.0236 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-02-01 |
0.0306 USDT |
3,914,738.4845 FIO |
0.0312 USDT |
0.0278 USDT |
0.0290 USDT |
0.0282 USDT |
| 2025-01-31 |
0.0309 USDT |
1,713,887.3545 FIO |
0.0308 USDT |
0.0304 USDT |
0.0307 USDT |
0.0317 USDT |
| 2025-01-30 |
0.0308 USDT |
3,998,126.6150 FIO |
0.0303 USDT |
0.0298 USDT |
0.0304 USDT |
0.0311 USDT |
| 2025-01-29 |
0.0303 USDT |
2,706,725.0586 FIO |
0.0295 USDT |
0.0293 USDT |
0.0297 USDT |
0.0299 USDT |
| 2025-01-28 |
0.0318 USDT |
3,257,507.4251 FIO |
0.0318 USDT |
0.0308 USDT |
0.0314 USDT |
0.0313 USDT |
| 2025-01-27 |
0.0303 USDT |
2,383,846.7574 FIO |
0.0321 USDT |
0.0283 USDT |
0.0299 USDT |
0.0297 USDT |
| 2025-01-26 |
0.0325 USDT |
2,021,082.5928 FIO |
0.0319 USDT |
0.0317 USDT |
0.0322 USDT |
0.0334 USDT |
| 2025-01-25 |
0.0313 USDT |
2,680,059.1550 FIO |
0.0314 USDT |
0.0306 USDT |
0.0311 USDT |
0.0319 USDT |
| 2025-01-24 |
0.0327 USDT |
5,000,264.4987 FIO |
0.0329 USDT |
0.0315 USDT |
0.0320 USDT |
0.0323 USDT |
| 2025-01-23 |
0.0322 USDT |
2,272,596.2407 FIO |
0.0327 USDT |
0.0315 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-01-22 |
0.0334 USDT |
2,398,775.5553 FIO |
0.0334 USDT |
0.0330 USDT |
0.0334 USDT |
0.0337 USDT |
| 2025-01-21 |
0.0313 USDT |
2,340,703.3424 FIO |
0.0324 USDT |
0.0303 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-01-20 |
0.0329 USDT |
3,745,600.5401 FIO |
0.0329 USDT |
0.0311 USDT |
0.0324 USDT |
0.0341 USDT |
| 2025-01-19 |
0.0366 USDT |
1,900,355.2701 FIO |
0.0369 USDT |
0.0334 USDT |
0.0359 USDT |
0.0344 USDT |
| 2025-01-18 |
0.0371 USDT |
4,647,386.4889 FIO |
0.0394 USDT |
0.0360 USDT |
0.0364 USDT |
0.0369 USDT |
| 2025-01-17 |
0.0390 USDT |
2,949,650.9484 FIO |
0.0377 USDT |
0.0377 USDT |
0.0381 USDT |
0.0392 USDT |
| 2025-01-16 |
0.0377 USDT |
3,395,434.7768 FIO |
0.0380 USDT |
0.0367 USDT |
0.0373 USDT |
0.0377 USDT |
| 2025-01-15 |
0.0365 USDT |
2,881,746.6207 FIO |
0.0358 USDT |
0.0347 USDT |
0.0351 USDT |
0.0382 USDT |
| 2025-01-14 |
0.0348 USDT |
1,119,127.6535 FIO |
0.0346 USDT |
0.0344 USDT |
0.0348 USDT |
0.0349 USDT |
| 2025-01-13 |
0.0337 USDT |
2,775,768.4029 FIO |
0.0353 USDT |
0.0321 USDT |
0.0327 USDT |
0.0344 USDT |
| 2025-01-12 |
0.0361 USDT |
1,143,468.1528 FIO |
0.0359 USDT |
0.0354 USDT |
0.0359 USDT |
0.0357 USDT |
| 2025-01-11 |
0.0362 USDT |
1,581,767.2199 FIO |
0.0365 USDT |
0.0357 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-01-10 |
0.0368 USDT |
2,192,398.5203 FIO |
0.0367 USDT |
0.0355 USDT |
0.0362 USDT |
0.0372 USDT |
| 2025-01-09 |
0.0368 USDT |
1,672,687.9254 FIO |
0.0371 USDT |
0.0351 USDT |
0.0357 USDT |
0.0354 USDT |
| 2025-01-08 |
0.0378 USDT |
3,381,185.0233 FIO |
0.0402 USDT |
0.0352 USDT |
0.0364 USDT |
0.0371 USDT |
| 2025-01-07 |
0.0437 USDT |
1,668,807.2495 FIO |
0.0448 USDT |
0.0413 USDT |
0.0418 USDT |
0.0415 USDT |
| 2025-01-06 |
0.0446 USDT |
988,343.9974 FIO |
0.0446 USDT |
0.0435 USDT |
0.0443 USDT |
0.0447 USDT |
| 2025-01-05 |
0.0437 USDT |
1,256,505.0137 FIO |
0.0443 USDT |
0.0429 USDT |
0.0435 USDT |
0.0439 USDT |
| 2025-01-04 |
0.0445 USDT |
1,082,567.8908 FIO |
0.0451 USDT |
0.0439 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-01-03 |
0.0441 USDT |
1,636,029.0149 FIO |
0.0433 USDT |
0.0425 USDT |
0.0429 USDT |
0.0450 USDT |
| 2025-01-02 |
0.0433 USDT |
1,797,755.4514 FIO |
0.0423 USDT |
0.0423 USDT |
0.0427 USDT |
0.0438 USDT |
| 2025-01-01 |
0.0409 USDT |
1,309,196.1857 FIO |
0.0412 USDT |
0.0399 USDT |
0.0404 USDT |
0.0412 USDT |
| 2024-12-31 |
0.0420 USDT |
2,101,405.5682 FIO |
0.0429 USDT |
0.0409 USDT |
0.0412 USDT |
0.0410 USDT |