Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.3280 USDT |
811.7700 |
0.3346 USDT |
0.3270 USDT |
0.3270 USDT |
0.3275 USDT |
| 2024-10-15 |
0.3405 USDT |
5,090.4922 |
0.3435 USDT |
0.3340 USDT |
0.3340 USDT |
0.3340 USDT |
| 2024-10-14 |
0.3348 USDT |
2,650.9429 |
0.3321 USDT |
0.3321 USDT |
0.3322 USDT |
0.3441 USDT |
| 2024-10-13 |
0.3282 USDT |
12,873.7600 |
0.3328 USDT |
0.3197 USDT |
0.3219 USDT |
0.3203 USDT |
| 2024-10-12 |
0.3319 USDT |
33,132.7600 |
0.3324 USDT |
0.3283 USDT |
0.3300 USDT |
0.3300 USDT |
| 2024-10-11 |
0.3247 USDT |
69,417.3561 |
0.3159 USDT |
0.3145 USDT |
0.3180 USDT |
0.3295 USDT |
| 2024-10-10 |
0.3371 USDT |
60,205.4296 |
0.3360 USDT |
0.3304 USDT |
0.3362 USDT |
0.3393 USDT |
| 2024-10-09 |
0.3305 USDT |
122,644.5500 |
0.3355 USDT |
0.3244 USDT |
0.3288 USDT |
0.3331 USDT |
| 2024-10-08 |
0.3460 USDT |
145,356.2200 |
0.3369 USDT |
0.3318 USDT |
0.3409 USDT |
0.3322 USDT |
| 2024-10-07 |
0.3409 USDT |
110,835.5900 |
0.3386 USDT |
0.3333 USDT |
0.3389 USDT |
0.3371 USDT |
| 2024-10-06 |
0.3292 USDT |
178,519.6500 |
0.3229 USDT |
0.3187 USDT |
0.3218 USDT |
0.3365 USDT |
| 2024-10-05 |
0.3187 USDT |
120,029.0100 |
0.3181 USDT |
0.3126 USDT |
0.3187 USDT |
0.3222 USDT |
| 2024-10-04 |
0.3164 USDT |
163,096.3400 |
0.3091 USDT |
0.3091 USDT |
0.3118 USDT |
0.3196 USDT |
| 2024-10-03 |
0.3149 USDT |
169,042.1000 |
0.3055 USDT |
0.3032 USDT |
0.3091 USDT |
0.3091 USDT |
| 2024-10-02 |
0.3194 USDT |
93,936.0700 |
0.3105 USDT |
0.3082 USDT |
0.3119 USDT |
0.3159 USDT |
| 2024-10-01 |
0.3530 USDT |
192,374.8900 |
0.3619 USDT |
0.3110 USDT |
0.3264 USDT |
0.3153 USDT |
| 2024-09-30 |
0.3530 USDT |
140,466.4200 |
0.3531 USDT |
0.3445 USDT |
0.3513 USDT |
0.3574 USDT |
| 2024-09-29 |
0.3510 USDT |
230,902.1600 |
0.3502 USDT |
0.3442 USDT |
0.3474 USDT |
0.3569 USDT |
| 2024-09-28 |
0.3454 USDT |
161,989.5700 |
0.3438 USDT |
0.3377 USDT |
0.3431 USDT |
0.3450 USDT |
| 2024-09-27 |
0.3468 USDT |
215,650.6600 |
0.3458 USDT |
0.3407 USDT |
0.3428 USDT |
0.3413 USDT |
| 2024-09-26 |
0.3490 USDT |
276,717.5900 |
0.3422 USDT |
0.3365 USDT |
0.3430 USDT |
0.3462 USDT |
| 2024-09-25 |
0.3432 USDT |
218,224.6400 |
0.3380 USDT |
0.3280 USDT |
0.3375 USDT |
0.3479 USDT |
| 2024-09-24 |
0.3412 USDT |
138,271.9900 |
0.3385 USDT |
0.3365 USDT |
0.3385 USDT |
0.3385 USDT |
| 2024-09-23 |
0.3348 USDT |
7,023.0500 |
0.3325 USDT |
0.3277 USDT |
0.3376 USDT |
0.3385 USDT |
| 2024-09-22 |
0.3437 USDT |
17,323.4900 |
0.3439 USDT |
0.3365 USDT |
0.3365 USDT |
0.3365 USDT |
| 2024-09-21 |
0.3413 USDT |
1,572.8400 |
0.3377 USDT |
0.3377 USDT |
0.3377 USDT |
0.3404 USDT |
| 2024-09-20 |
0.3371 USDT |
11,297.5099 |
0.3298 USDT |
0.3263 USDT |
0.3263 USDT |
0.3277 USDT |
| 2024-09-19 |
0.3274 USDT |
23,961.9400 |
0.3118 USDT |
0.3118 USDT |
0.3127 USDT |
0.3241 USDT |
| 2024-09-18 |
0.3027 USDT |
23,653.3664 |
0.3013 USDT |
0.2923 USDT |
0.2942 USDT |
0.3053 USDT |
| 2024-09-17 |
0.3008 USDT |
16,976.3900 |
0.2930 USDT |
0.2914 USDT |
0.2915 USDT |
0.3041 USDT |
| 2024-09-16 |
0.3101 USDT |
40,076.5800 |
0.3156 USDT |
0.2875 USDT |
0.2939 USDT |
0.2939 USDT |
| 2024-09-15 |
0.3253 USDT |
194,885.8000 |
0.3242 USDT |
0.3142 USDT |
0.3163 USDT |
0.3142 USDT |
| 2024-09-14 |
0.3228 USDT |
161,019.5300 |
0.3237 USDT |
0.3121 USDT |
0.3218 USDT |
0.3236 USDT |
| 2024-09-13 |
0.3203 USDT |
171,547.4400 |
0.3181 USDT |
0.3135 USDT |
0.3170 USDT |
0.3227 USDT |
| 2024-09-12 |
0.3133 USDT |
157,227.3600 |
0.3108 USDT |
0.3026 USDT |
0.3127 USDT |
0.3163 USDT |
| 2024-09-11 |
0.3120 USDT |
189,231.2600 |
0.3152 USDT |
0.3000 USDT |
0.3048 USDT |
0.3090 USDT |
| 2024-09-10 |
0.3087 USDT |
135,396.0600 |
0.3122 USDT |
0.3016 USDT |
0.3064 USDT |
0.3123 USDT |
| 2024-09-09 |
0.3076 USDT |
175,137.1489 |
0.3026 USDT |
0.2989 USDT |
0.3041 USDT |
0.3134 USDT |
| 2024-09-08 |
0.2931 USDT |
159,561.3900 |
0.2919 USDT |
0.2855 USDT |
0.2923 USDT |
0.2955 USDT |
| 2024-09-07 |
0.3006 USDT |
190,853.7200 |
0.2959 USDT |
0.2885 USDT |
0.2955 USDT |
0.2925 USDT |
| 2024-09-06 |
0.3084 USDT |
111,080.6000 |
0.3135 USDT |
0.2952 USDT |
0.3071 USDT |
0.3065 USDT |
| 2024-09-05 |
0.3039 USDT |
156,842.9000 |
0.3040 USDT |
0.2961 USDT |
0.3021 USDT |
0.3064 USDT |
| 2024-09-04 |
0.3002 USDT |
186,834.4000 |
0.3053 USDT |
0.2847 USDT |
0.2958 USDT |
0.3049 USDT |
| 2024-09-03 |
0.3175 USDT |
121,518.6500 |
0.3099 USDT |
0.3072 USDT |
0.3099 USDT |
0.3092 USDT |
| 2024-09-02 |
0.3070 USDT |
5,032.4100 |
0.3057 USDT |
0.3002 USDT |
0.3057 USDT |
0.3099 USDT |
| 2024-09-01 |
0.3007 USDT |
955.5500 |
0.3134 USDT |
0.2970 USDT |
0.2990 USDT |
0.3052 USDT |
| 2024-08-31 |
0.0000 USDT |
0.0000 |
0.3134 USDT |
0.3134 USDT |
0.3134 USDT |
0.3134 USDT |
| 2024-08-30 |
0.3094 USDT |
2,400.5400 |
0.3173 USDT |
0.3048 USDT |
0.3048 USDT |
0.3048 USDT |
| 2024-08-29 |
0.3215 USDT |
8,457.8353 |
0.3110 USDT |
0.3052 USDT |
0.3101 USDT |
0.3173 USDT |
| 2024-08-28 |
0.3141 USDT |
15,917.9700 |
0.3007 USDT |
0.3007 USDT |
0.3007 USDT |
0.3120 USDT |