Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.3199 USDT |
18,370.3600 |
0.3273 USDT |
0.3007 USDT |
0.3007 USDT |
0.3007 USDT |
| 2024-08-26 |
0.3412 USDT |
4,888.6400 |
0.3561 USDT |
0.3340 USDT |
0.3343 USDT |
0.3369 USDT |
| 2024-08-25 |
0.3488 USDT |
9,345.5719 |
0.3542 USDT |
0.3403 USDT |
0.3441 USDT |
0.3561 USDT |
| 2024-08-24 |
0.3472 USDT |
66,958.1100 |
0.3453 USDT |
0.3371 USDT |
0.3418 USDT |
0.3639 USDT |
| 2024-08-23 |
0.3377 USDT |
165,994.1681 |
0.3236 USDT |
0.3203 USDT |
0.3273 USDT |
0.3464 USDT |
| 2024-08-22 |
0.3100 USDT |
154,850.0900 |
0.3089 USDT |
0.2941 USDT |
0.3004 USDT |
0.3150 USDT |
| 2024-08-21 |
0.3065 USDT |
183,129.1751 |
0.2934 USDT |
0.2910 USDT |
0.2955 USDT |
0.3145 USDT |
| 2024-08-20 |
0.2964 USDT |
181,695.6100 |
0.2969 USDT |
0.2857 USDT |
0.2942 USDT |
0.2995 USDT |
| 2024-08-19 |
0.2855 USDT |
184,718.1700 |
0.2809 USDT |
0.2731 USDT |
0.2781 USDT |
0.2983 USDT |
| 2024-08-18 |
0.2699 USDT |
125,108.8400 |
0.2686 USDT |
0.2615 USDT |
0.2678 USDT |
0.2831 USDT |
| 2024-08-17 |
0.2653 USDT |
126,149.4000 |
0.2631 USDT |
0.2604 USDT |
0.2633 USDT |
0.2716 USDT |
| 2024-08-16 |
0.2672 USDT |
158,597.3400 |
0.2674 USDT |
0.2534 USDT |
0.2619 USDT |
0.2647 USDT |
| 2024-08-15 |
0.2915 USDT |
171,108.3619 |
0.3001 USDT |
0.2653 USDT |
0.2701 USDT |
0.2675 USDT |
| 2024-08-14 |
0.3052 USDT |
212,646.5300 |
0.3079 USDT |
0.2976 USDT |
0.3011 USDT |
0.3005 USDT |
| 2024-08-13 |
0.3035 USDT |
150,095.1100 |
0.3108 USDT |
0.2950 USDT |
0.2963 USDT |
0.3075 USDT |
| 2024-08-12 |
0.3066 USDT |
104,750.1400 |
0.2999 USDT |
0.2958 USDT |
0.2976 USDT |
0.3061 USDT |
| 2024-08-11 |
0.3111 USDT |
1,520.6800 |
0.3055 USDT |
0.3055 USDT |
0.3055 USDT |
0.3110 USDT |
| 2024-08-10 |
0.3016 USDT |
5,768.1300 |
0.3019 USDT |
0.2957 USDT |
0.2957 USDT |
0.3075 USDT |
| 2024-08-09 |
0.3036 USDT |
21,291.0700 |
0.3011 USDT |
0.2963 USDT |
0.2976 USDT |
0.3024 USDT |
| 2024-08-08 |
0.2889 USDT |
76,196.0100 |
0.2736 USDT |
0.2692 USDT |
0.2788 USDT |
0.2886 USDT |
| 2024-08-07 |
0.2807 USDT |
129,974.3100 |
0.2772 USDT |
0.2654 USDT |
0.2732 USDT |
0.2726 USDT |
| 2024-08-06 |
0.2775 USDT |
196,305.3000 |
0.2663 USDT |
0.2626 USDT |
0.2723 USDT |
0.2768 USDT |
| 2024-08-05 |
0.2630 USDT |
105,742.5200 |
0.2839 USDT |
0.2442 USDT |
0.2548 USDT |
0.2504 USDT |
| 2024-08-04 |
0.2996 USDT |
177,796.2400 |
0.2964 USDT |
0.2771 USDT |
0.2962 USDT |
0.2910 USDT |
| 2024-08-03 |
0.3126 USDT |
89,242.8800 |
0.3105 USDT |
0.3003 USDT |
0.3121 USDT |
0.3158 USDT |
| 2024-08-02 |
0.3243 USDT |
69,743.5500 |
0.3331 USDT |
0.3135 USDT |
0.3239 USDT |
0.3200 USDT |
| 2024-08-01 |
0.3326 USDT |
78,050.9500 |
0.3373 USDT |
0.3242 USDT |
0.3310 USDT |
0.3342 USDT |
| 2024-07-31 |
0.3515 USDT |
97,865.9800 |
0.3472 USDT |
0.3412 USDT |
0.3497 USDT |
0.3531 USDT |
| 2024-07-30 |
0.3661 USDT |
100,432.3500 |
0.3761 USDT |
0.3563 USDT |
0.3655 USDT |
0.3582 USDT |
| 2024-07-29 |
0.3754 USDT |
133,019.4800 |
0.3710 USDT |
0.3600 USDT |
0.3674 USDT |
0.3675 USDT |
| 2024-07-28 |
0.3698 USDT |
144,837.8600 |
0.3730 USDT |
0.3608 USDT |
0.3670 USDT |
0.3722 USDT |
| 2024-07-27 |
0.3716 USDT |
108,430.4900 |
0.3682 USDT |
0.3647 USDT |
0.3711 USDT |
0.3700 USDT |
| 2024-07-26 |
0.3643 USDT |
138,380.0300 |
0.3577 USDT |
0.3537 USDT |
0.3597 USDT |
0.3713 USDT |
| 2024-07-25 |
0.3390 USDT |
138,669.5200 |
0.3457 USDT |
0.3271 USDT |
0.3386 USDT |
0.3424 USDT |
| 2024-07-24 |
0.3620 USDT |
150,861.6700 |
0.3620 USDT |
0.3499 USDT |
0.3573 USDT |
0.3504 USDT |
| 2024-07-23 |
0.3724 USDT |
76,682.9400 |
0.3714 USDT |
0.3631 USDT |
0.3694 USDT |
0.3663 USDT |
| 2024-07-22 |
0.3922 USDT |
6,832.5300 |
0.3924 USDT |
0.3799 USDT |
0.3804 USDT |
0.3821 USDT |
| 2024-07-21 |
0.3890 USDT |
10,433.8100 |
0.3924 USDT |
0.3808 USDT |
0.3811 USDT |
0.3851 USDT |
| 2024-07-20 |
0.3972 USDT |
6,331.3400 |
0.3957 USDT |
0.3941 USDT |
0.3941 USDT |
0.4003 USDT |
| 2024-07-19 |
0.3755 USDT |
20,567.1400 |
0.3735 USDT |
0.3688 USDT |
0.3721 USDT |
0.3938 USDT |
| 2024-07-18 |
0.3786 USDT |
15,881.3700 |
0.3931 USDT |
0.3681 USDT |
0.3728 USDT |
0.3709 USDT |
| 2024-07-17 |
0.3942 USDT |
14,290.5900 |
0.3973 USDT |
0.3867 USDT |
0.3869 USDT |
0.3869 USDT |
| 2024-07-16 |
0.3951 USDT |
2,539.6400 |
0.4024 USDT |
0.3889 USDT |
0.3895 USDT |
0.3959 USDT |
| 2024-07-15 |
0.3940 USDT |
44,823.9700 |
0.3847 USDT |
0.3847 USDT |
0.3930 USDT |
0.4045 USDT |
| 2024-07-14 |
0.3840 USDT |
100,994.1800 |
0.3783 USDT |
0.3742 USDT |
0.3809 USDT |
0.3835 USDT |
| 2024-07-13 |
0.3750 USDT |
113,693.2100 |
0.3741 USDT |
0.3703 USDT |
0.3741 USDT |
0.3746 USDT |
| 2024-07-12 |
0.3623 USDT |
150,906.3900 |
0.3643 USDT |
0.3532 USDT |
0.3582 USDT |
0.3701 USDT |
| 2024-07-11 |
0.3775 USDT |
104,646.2700 |
0.3762 USDT |
0.3722 USDT |
0.3768 USDT |
0.3753 USDT |
| 2024-07-10 |
0.3752 USDT |
101,641.8900 |
0.3739 USDT |
0.3688 USDT |
0.3751 USDT |
0.3780 USDT |
| 2024-07-09 |
0.3654 USDT |
127,107.6100 |
0.3635 USDT |
0.3575 USDT |
0.3647 USDT |
0.3686 USDT |