Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.4636 USDT |
249,828.3183 |
0.4500 USDT |
0.4337 USDT |
0.4461 USDT |
0.4587 USDT |
| 2024-12-04 |
0.4664 USDT |
270,812.5800 |
0.4569 USDT |
0.4429 USDT |
0.4556 USDT |
0.4590 USDT |
| 2024-12-03 |
0.4333 USDT |
84,724.0900 |
0.4395 USDT |
0.4197 USDT |
0.4268 USDT |
0.4263 USDT |
| 2024-12-02 |
0.3970 USDT |
26,784.9646 |
0.4003 USDT |
0.3762 USDT |
0.3853 USDT |
0.4067 USDT |
| 2024-12-01 |
0.4017 USDT |
58,246.3695 |
0.4097 USDT |
0.3977 USDT |
0.3977 USDT |
0.3995 USDT |
| 2024-11-30 |
0.4086 USDT |
50,479.1036 |
0.4024 USDT |
0.3988 USDT |
0.4046 USDT |
0.4130 USDT |
| 2024-11-29 |
0.3964 USDT |
153,068.6457 |
0.3951 USDT |
0.3835 USDT |
0.3906 USDT |
0.4020 USDT |
| 2024-11-28 |
0.3904 USDT |
255,091.5037 |
0.3803 USDT |
0.3793 USDT |
0.3859 USDT |
0.3930 USDT |
| 2024-11-27 |
0.3673 USDT |
175,305.8900 |
0.3609 USDT |
0.3551 USDT |
0.3648 USDT |
0.3787 USDT |
| 2024-11-26 |
0.3659 USDT |
156,018.6200 |
0.3628 USDT |
0.3501 USDT |
0.3592 USDT |
0.3591 USDT |
| 2024-11-25 |
0.3744 USDT |
196,990.2221 |
0.3602 USDT |
0.3579 USDT |
0.3664 USDT |
0.3761 USDT |
| 2024-11-24 |
0.3594 USDT |
223,155.0645 |
0.3552 USDT |
0.3420 USDT |
0.3503 USDT |
0.3568 USDT |
| 2024-11-23 |
0.3525 USDT |
189,384.1430 |
0.3405 USDT |
0.3385 USDT |
0.3446 USDT |
0.3673 USDT |
| 2024-11-22 |
0.3405 USDT |
165,318.2149 |
0.3386 USDT |
0.3312 USDT |
0.3345 USDT |
0.3413 USDT |
| 2024-11-21 |
0.3345 USDT |
213,354.2100 |
0.3205 USDT |
0.3104 USDT |
0.3206 USDT |
0.3349 USDT |
| 2024-11-20 |
0.3451 USDT |
167,190.6477 |
0.3481 USDT |
0.3333 USDT |
0.3405 USDT |
0.3385 USDT |
| 2024-11-19 |
0.3505 USDT |
285,640.3647 |
0.3948 USDT |
0.3311 USDT |
0.3352 USDT |
0.3459 USDT |
| 2024-11-18 |
0.3238 USDT |
122,928.7700 |
0.3148 USDT |
0.3148 USDT |
0.3215 USDT |
0.3249 USDT |
| 2024-11-17 |
0.3335 USDT |
247,413.5628 |
0.3273 USDT |
0.3148 USDT |
0.3217 USDT |
0.3245 USDT |
| 2024-11-16 |
0.3219 USDT |
212,687.5200 |
0.3155 USDT |
0.3133 USDT |
0.3160 USDT |
0.3273 USDT |
| 2024-11-15 |
0.3023 USDT |
199,009.4300 |
0.2997 USDT |
0.2950 USDT |
0.3014 USDT |
0.3011 USDT |
| 2024-11-14 |
0.3090 USDT |
116,478.1800 |
0.3071 USDT |
0.3016 USDT |
0.3063 USDT |
0.3061 USDT |
| 2024-11-13 |
0.3124 USDT |
186,765.8924 |
0.3246 USDT |
0.3009 USDT |
0.3068 USDT |
0.3132 USDT |
| 2024-11-12 |
0.3427 USDT |
132,138.4916 |
0.3476 USDT |
0.3228 USDT |
0.3285 USDT |
0.3285 USDT |
| 2024-11-11 |
0.3465 USDT |
173,066.6126 |
0.3468 USDT |
0.3335 USDT |
0.3378 USDT |
0.3376 USDT |
| 2024-11-10 |
0.3372 USDT |
86,517.1100 |
0.3355 USDT |
0.3281 USDT |
0.3386 USDT |
0.3434 USDT |
| 2024-11-09 |
0.3307 USDT |
204,940.8501 |
0.3321 USDT |
0.3249 USDT |
0.3295 USDT |
0.3281 USDT |
| 2024-11-08 |
0.3223 USDT |
248,750.3800 |
0.3230 USDT |
0.3161 USDT |
0.3198 USDT |
0.3270 USDT |
| 2024-11-07 |
0.3215 USDT |
236,027.3500 |
0.3151 USDT |
0.3133 USDT |
0.3195 USDT |
0.3221 USDT |
| 2024-11-06 |
0.2992 USDT |
125,247.2787 |
0.2883 USDT |
0.2866 USDT |
0.2960 USDT |
0.3062 USDT |
| 2024-11-05 |
0.2968 USDT |
263,003.0302 |
0.2966 USDT |
0.2863 USDT |
0.2910 USDT |
0.2887 USDT |
| 2024-11-04 |
0.3014 USDT |
163,654.2903 |
0.2976 USDT |
0.2951 USDT |
0.2986 USDT |
0.3042 USDT |
| 2024-11-03 |
0.3058 USDT |
203,956.9700 |
0.3159 USDT |
0.2902 USDT |
0.2991 USDT |
0.2981 USDT |
| 2024-11-02 |
0.3239 USDT |
129,435.9200 |
0.3268 USDT |
0.3193 USDT |
0.3229 USDT |
0.3212 USDT |
| 2024-11-01 |
0.3256 USDT |
259,293.6500 |
0.3279 USDT |
0.3183 USDT |
0.3227 USDT |
0.3249 USDT |
| 2024-10-31 |
0.3332 USDT |
200,132.9900 |
0.3385 USDT |
0.3194 USDT |
0.3233 USDT |
0.3250 USDT |
| 2024-10-30 |
0.3392 USDT |
222,163.8000 |
0.3364 USDT |
0.3319 USDT |
0.3363 USDT |
0.3327 USDT |
| 2024-10-29 |
0.3357 USDT |
247,908.4953 |
0.3279 USDT |
0.3276 USDT |
0.3319 USDT |
0.3372 USDT |
| 2024-10-28 |
0.3236 USDT |
157,508.7200 |
0.3186 USDT |
0.3147 USDT |
0.3177 USDT |
0.3263 USDT |
| 2024-10-27 |
0.3197 USDT |
218,856.2600 |
0.3304 USDT |
0.3120 USDT |
0.3141 USDT |
0.3164 USDT |
| 2024-10-26 |
0.3323 USDT |
210,349.3600 |
0.3253 USDT |
0.3217 USDT |
0.3266 USDT |
0.3364 USDT |
| 2024-10-25 |
0.3408 USDT |
256,960.6700 |
0.3432 USDT |
0.3211 USDT |
0.3335 USDT |
0.3242 USDT |
| 2024-10-24 |
0.3405 USDT |
103,648.7174 |
0.3305 USDT |
0.3305 USDT |
0.3305 USDT |
0.3414 USDT |
| 2024-10-23 |
0.3365 USDT |
10,021.6000 |
0.3405 USDT |
0.3254 USDT |
0.3310 USDT |
0.3461 USDT |
| 2024-10-22 |
0.3401 USDT |
3,078.5000 |
0.3458 USDT |
0.3328 USDT |
0.3334 USDT |
0.3398 USDT |
| 2024-10-21 |
0.3406 USDT |
3,987.4015 |
0.3407 USDT |
0.3331 USDT |
0.3340 USDT |
0.3460 USDT |
| 2024-10-20 |
0.3306 USDT |
452.0172 |
0.3244 USDT |
0.3244 USDT |
0.3244 USDT |
0.3361 USDT |
| 2024-10-19 |
0.3248 USDT |
5,156.6375 |
0.3273 USDT |
0.3214 USDT |
0.3256 USDT |
0.3262 USDT |
| 2024-10-18 |
0.3252 USDT |
520.0000 |
0.3211 USDT |
0.3211 USDT |
0.3211 USDT |
0.3252 USDT |
| 2024-10-17 |
0.3204 USDT |
139.2900 |
0.3274 USDT |
0.3202 USDT |
0.3202 USDT |
0.3206 USDT |