Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0406 USDT |
802,133.1700 |
0.0409 USDT |
0.0390 USDT |
0.0397 USDT |
0.0391 USDT |
| 2025-12-04 |
0.0440 USDT |
319,371.4904 |
0.0441 USDT |
0.0429 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-12-03 |
0.0417 USDT |
2,105,446.9053 |
0.0407 USDT |
0.0370 USDT |
0.0390 USDT |
0.0440 USDT |
| 2025-12-02 |
0.0401 USDT |
2,228,122.1783 |
0.0404 USDT |
0.0387 USDT |
0.0395 USDT |
0.0411 USDT |
| 2025-12-01 |
0.0408 USDT |
1,523,459.6300 |
0.0434 USDT |
0.0392 USDT |
0.0404 USDT |
0.0398 USDT |
| 2025-11-30 |
0.0435 USDT |
1,228,688.5900 |
0.0444 USDT |
0.0428 USDT |
0.0434 USDT |
0.0437 USDT |
| 2025-11-29 |
0.0446 USDT |
667,543.7700 |
0.0444 USDT |
0.0427 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-11-28 |
0.0454 USDT |
608,149.5800 |
0.0472 USDT |
0.0440 USDT |
0.0443 USDT |
0.0441 USDT |
| 2025-11-27 |
0.0463 USDT |
611,989.3738 |
0.0461 USDT |
0.0437 USDT |
0.0462 USDT |
0.0472 USDT |
| 2025-11-26 |
0.0475 USDT |
5,685.3700 |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-11-25 |
0.0475 USDT |
1,284,943.6900 |
0.0477 USDT |
0.0462 USDT |
0.0473 USDT |
0.0475 USDT |
| 2025-11-24 |
0.0466 USDT |
954,103.1000 |
0.0455 USDT |
0.0452 USDT |
0.0460 USDT |
0.0487 USDT |
| 2025-11-23 |
0.0510 USDT |
968,957.8700 |
0.0513 USDT |
0.0484 USDT |
0.0496 USDT |
0.0492 USDT |
| 2025-11-22 |
0.0511 USDT |
739,785.6000 |
0.0514 USDT |
0.0503 USDT |
0.0510 USDT |
0.0515 USDT |
| 2025-11-21 |
0.0522 USDT |
971,252.6400 |
0.0533 USDT |
0.0478 USDT |
0.0487 USDT |
0.0492 USDT |
| 2025-11-20 |
0.0560 USDT |
800,027.0500 |
0.0549 USDT |
0.0545 USDT |
0.0550 USDT |
0.0575 USDT |
| 2025-11-19 |
0.0540 USDT |
1,112,185.7629 |
0.0558 USDT |
0.0518 USDT |
0.0533 USDT |
0.0550 USDT |
| 2025-11-18 |
0.0555 USDT |
1,016,590.9800 |
0.0552 USDT |
0.0544 USDT |
0.0551 USDT |
0.0561 USDT |
| 2025-11-17 |
0.0572 USDT |
477,584.3200 |
0.0569 USDT |
0.0552 USDT |
0.0555 USDT |
0.0555 USDT |
| 2025-11-16 |
0.0620 USDT |
2,133,549.7450 |
0.0627 USDT |
0.0554 USDT |
0.0573 USDT |
0.0568 USDT |
| 2025-11-15 |
0.0587 USDT |
1,888,773.5076 |
0.0563 USDT |
0.0528 USDT |
0.0566 USDT |
0.0648 USDT |
| 2025-11-14 |
0.0579 USDT |
1,012,493.7300 |
0.0578 USDT |
0.0562 USDT |
0.0574 USDT |
0.0565 USDT |
| 2025-11-13 |
0.0611 USDT |
542,636.8400 |
0.0608 USDT |
0.0587 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-11-12 |
0.0623 USDT |
344,953.5400 |
0.0619 USDT |
0.0613 USDT |
0.0624 USDT |
0.0632 USDT |
| 2025-11-11 |
0.0663 USDT |
174,317.4800 |
0.0668 USDT |
0.0659 USDT |
0.0668 USDT |
0.0667 USDT |
| 2025-11-10 |
0.0671 USDT |
1,184,984.4000 |
0.0669 USDT |
0.0652 USDT |
0.0662 USDT |
0.0667 USDT |
| 2025-11-09 |
0.0648 USDT |
880,848.4800 |
0.0661 USDT |
0.0630 USDT |
0.0641 USDT |
0.0669 USDT |
| 2025-11-08 |
0.0671 USDT |
922,140.0709 |
0.0710 USDT |
0.0646 USDT |
0.0660 USDT |
0.0663 USDT |
| 2025-11-07 |
0.0603 USDT |
193,011.8900 |
0.0599 USDT |
0.0598 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-11-06 |
0.0586 USDT |
1,604,822.8200 |
0.0573 USDT |
0.0570 USDT |
0.0577 USDT |
0.0599 USDT |
| 2025-11-05 |
0.0568 USDT |
1,038,404.0200 |
0.0576 USDT |
0.0549 USDT |
0.0566 USDT |
0.0553 USDT |
| 2025-11-04 |
0.0556 USDT |
799,647.8700 |
0.0557 USDT |
0.0509 USDT |
0.0550 USDT |
0.0552 USDT |
| 2025-11-03 |
0.0643 USDT |
41,404.4800 |
0.0643 USDT |
0.0642 USDT |
0.0645 USDT |
0.0642 USDT |
| 2025-11-02 |
0.0648 USDT |
1,768,673.2164 |
0.0667 USDT |
0.0631 USDT |
0.0639 USDT |
0.0643 USDT |
| 2025-11-01 |
0.0673 USDT |
1,744,906.0000 |
0.0674 USDT |
0.0662 USDT |
0.0669 USDT |
0.0669 USDT |
| 2025-10-31 |
0.0670 USDT |
673,243.2400 |
0.0670 USDT |
0.0664 USDT |
0.0669 USDT |
0.0676 USDT |
| 2025-10-30 |
0.0683 USDT |
1,469,543.8700 |
0.0692 USDT |
0.0648 USDT |
0.0653 USDT |
0.0665 USDT |
| 2025-10-29 |
0.0682 USDT |
968,886.1900 |
0.0704 USDT |
0.0666 USDT |
0.0676 USDT |
0.0696 USDT |
| 2025-10-28 |
0.0696 USDT |
1,374,328.5400 |
0.0687 USDT |
0.0680 USDT |
0.0689 USDT |
0.0725 USDT |
| 2025-10-27 |
0.0744 USDT |
1,771,344.7100 |
0.0730 USDT |
0.0674 USDT |
0.0710 USDT |
0.0682 USDT |
| 2025-10-26 |
0.0694 USDT |
163,156.3900 |
0.0701 USDT |
0.0683 USDT |
0.0688 USDT |
0.0689 USDT |
| 2025-10-25 |
0.0690 USDT |
178,979.8200 |
0.0690 USDT |
0.0688 USDT |
0.0692 USDT |
0.0691 USDT |
| 2025-10-24 |
0.0693 USDT |
1,893.6800 |
0.0693 USDT |
0.0693 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-10-23 |
0.0682 USDT |
2,242,175.9400 |
0.0686 USDT |
0.0662 USDT |
0.0673 USDT |
0.0693 USDT |
| 2025-10-22 |
0.0700 USDT |
1,449,079.7800 |
0.0697 USDT |
0.0692 USDT |
0.0699 USDT |
0.0700 USDT |
| 2025-10-21 |
0.0709 USDT |
1,359,105.4200 |
0.0726 USDT |
0.0695 USDT |
0.0706 USDT |
0.0732 USDT |
| 2025-10-20 |
0.0729 USDT |
861,450.5400 |
0.0730 USDT |
0.0713 USDT |
0.0722 USDT |
0.0735 USDT |
| 2025-10-19 |
0.0742 USDT |
383,523.7000 |
0.0744 USDT |
0.0724 USDT |
0.0746 USDT |
0.0745 USDT |
| 2025-10-18 |
0.0694 USDT |
75,459.9100 |
0.0694 USDT |
0.0691 USDT |
0.0696 USDT |
0.0693 USDT |
| 2025-10-17 |
0.0718 USDT |
271,555.7000 |
0.0712 USDT |
0.0711 USDT |
0.0717 USDT |
0.0723 USDT |