Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
0.5008 USDT |
121,149.7000 |
0.5018 USDT |
0.4924 USDT |
0.5006 USDT |
0.4986 USDT |
| 2024-06-03 |
0.4997 USDT |
115,773.1100 |
0.4914 USDT |
0.4842 USDT |
0.4915 USDT |
0.5061 USDT |
| 2024-06-02 |
0.4972 USDT |
143,069.9900 |
0.5033 USDT |
0.4876 USDT |
0.4920 USDT |
0.4924 USDT |
| 2024-06-01 |
0.5026 USDT |
178,888.9200 |
0.5077 USDT |
0.4958 USDT |
0.5025 USDT |
0.5067 USDT |
| 2024-05-31 |
0.4957 USDT |
208,627.5100 |
0.4935 USDT |
0.4754 USDT |
0.4876 USDT |
0.5078 USDT |
| 2024-05-30 |
0.4823 USDT |
120,112.7933 |
0.4865 USDT |
0.4686 USDT |
0.4798 USDT |
0.4969 USDT |
| 2024-05-29 |
0.4930 USDT |
161,955.4082 |
0.4973 USDT |
0.4494 USDT |
0.4925 USDT |
0.5017 USDT |
| 2024-05-28 |
0.4778 USDT |
158,975.6337 |
0.4810 USDT |
0.4625 USDT |
0.4755 USDT |
0.4779 USDT |
| 2024-05-27 |
0.4839 USDT |
173,049.8429 |
0.4828 USDT |
0.4751 USDT |
0.4823 USDT |
0.4788 USDT |
| 2024-05-26 |
0.4822 USDT |
119,077.4086 |
0.4876 USDT |
0.4763 USDT |
0.4829 USDT |
0.4799 USDT |
| 2024-05-25 |
0.4809 USDT |
152,982.9500 |
0.4737 USDT |
0.4706 USDT |
0.4779 USDT |
0.4822 USDT |
| 2024-05-24 |
0.4703 USDT |
176,241.2457 |
0.4711 USDT |
0.4582 USDT |
0.4691 USDT |
0.4721 USDT |
| 2024-05-23 |
0.4800 USDT |
122,474.9600 |
0.4774 USDT |
0.4665 USDT |
0.4828 USDT |
0.4721 USDT |
| 2024-05-22 |
0.4889 USDT |
143,699.6841 |
0.4911 USDT |
0.4770 USDT |
0.4845 USDT |
0.4829 USDT |
| 2024-05-21 |
0.5190 USDT |
233,632.0291 |
0.5308 USDT |
0.4942 USDT |
0.5055 USDT |
0.5004 USDT |
| 2024-05-20 |
0.4976 USDT |
188,588.5900 |
0.4904 USDT |
0.4793 USDT |
0.4939 USDT |
0.5219 USDT |
| 2024-05-19 |
0.5054 USDT |
166,463.7900 |
0.5168 USDT |
0.4867 USDT |
0.4938 USDT |
0.4914 USDT |
| 2024-05-18 |
0.5164 USDT |
206,099.6900 |
0.5133 USDT |
0.5037 USDT |
0.5122 USDT |
0.5130 USDT |
| 2024-05-17 |
0.4976 USDT |
127,227.4200 |
0.4938 USDT |
0.4780 USDT |
0.4899 USDT |
0.5127 USDT |
| 2024-05-16 |
0.4925 USDT |
159,520.6100 |
0.4928 USDT |
0.4676 USDT |
0.4816 USDT |
0.4813 USDT |
| 2024-05-15 |
0.4523 USDT |
178,965.9429 |
0.4391 USDT |
0.4311 USDT |
0.4422 USDT |
0.4858 USDT |
| 2024-05-14 |
0.4455 USDT |
202,453.9100 |
0.4549 USDT |
0.4218 USDT |
0.4379 USDT |
0.4388 USDT |
| 2024-05-13 |
0.4651 USDT |
115,181.0700 |
0.4901 USDT |
0.4407 USDT |
0.4617 USDT |
0.4703 USDT |
| 2024-05-12 |
0.4898 USDT |
1,967.3700 |
0.4878 USDT |
0.4811 USDT |
0.4811 USDT |
0.5026 USDT |
| 2024-05-11 |
0.4998 USDT |
7,098.4600 |
0.4888 USDT |
0.4880 USDT |
0.4887 USDT |
0.4887 USDT |
| 2024-05-10 |
0.5351 USDT |
3,959.3700 |
0.5365 USDT |
0.5002 USDT |
0.5028 USDT |
0.5028 USDT |
| 2024-05-09 |
0.5252 USDT |
1,427.2600 |
0.5381 USDT |
0.5150 USDT |
0.5150 USDT |
0.5150 USDT |
| 2024-05-08 |
0.5348 USDT |
6,187.7000 |
0.5615 USDT |
0.5244 USDT |
0.5299 USDT |
0.5450 USDT |
| 2024-05-07 |
0.5601 USDT |
4,811.7200 |
0.5613 USDT |
0.5502 USDT |
0.5523 USDT |
0.5731 USDT |
| 2024-05-06 |
0.5631 USDT |
5,439.6000 |
0.5593 USDT |
0.5489 USDT |
0.5509 USDT |
0.5594 USDT |
| 2024-05-05 |
0.5576 USDT |
1,612.8100 |
0.5553 USDT |
0.5516 USDT |
0.5525 USDT |
0.5639 USDT |
| 2024-05-04 |
0.5645 USDT |
691.4900 |
0.5689 USDT |
0.5540 USDT |
0.5540 USDT |
0.5598 USDT |
| 2024-05-03 |
0.5407 USDT |
5,102.3800 |
0.5410 USDT |
0.5222 USDT |
0.5233 USDT |
0.5521 USDT |
| 2024-05-02 |
0.4898 USDT |
6,670.7900 |
0.4926 USDT |
0.4809 USDT |
0.4860 USDT |
0.5164 USDT |
| 2024-05-01 |
0.4853 USDT |
9,249.0800 |
0.4899 USDT |
0.4639 USDT |
0.4736 USDT |
0.4873 USDT |
| 2024-04-30 |
0.5031 USDT |
6,828.7200 |
0.5525 USDT |
0.4812 USDT |
0.4831 USDT |
0.4899 USDT |
| 2024-04-29 |
0.5356 USDT |
2,677.3100 |
0.5525 USDT |
0.5266 USDT |
0.5266 USDT |
0.5283 USDT |
| 2024-04-28 |
0.5692 USDT |
546.8100 |
0.5581 USDT |
0.5581 USDT |
0.5581 USDT |
0.5666 USDT |
| 2024-04-27 |
0.5482 USDT |
3,067.6000 |
0.5551 USDT |
0.5379 USDT |
0.5414 USDT |
0.5558 USDT |
| 2024-04-26 |
0.5698 USDT |
4,353.7300 |
0.5822 USDT |
0.5502 USDT |
0.5564 USDT |
0.5564 USDT |
| 2024-04-25 |
0.5736 USDT |
22,258.0600 |
0.5837 USDT |
0.5650 USDT |
0.5691 USDT |
0.5960 USDT |
| 2024-04-24 |
0.6122 USDT |
5,106.2700 |
0.6111 USDT |
0.5880 USDT |
0.5955 USDT |
0.5955 USDT |
| 2024-04-23 |
0.6044 USDT |
4,835.1768 |
0.6004 USDT |
0.5912 USDT |
0.5943 USDT |
0.6099 USDT |
| 2024-04-22 |
0.6339 USDT |
23,607.1238 |
0.5933 USDT |
0.5886 USDT |
0.5886 USDT |
0.6001 USDT |
| 2024-04-21 |
0.6205 USDT |
6,258.5500 |
0.6352 USDT |
0.6064 USDT |
0.6080 USDT |
0.6070 USDT |
| 2024-04-20 |
0.5896 USDT |
121,281.6794 |
0.5886 USDT |
0.5701 USDT |
0.5846 USDT |
0.6344 USDT |
| 2024-04-19 |
0.5824 USDT |
151,954.1300 |
0.5756 USDT |
0.5363 USDT |
0.5512 USDT |
0.5932 USDT |
| 2024-04-18 |
0.5646 USDT |
181,349.3000 |
0.5374 USDT |
0.5339 USDT |
0.5545 USDT |
0.5705 USDT |
| 2024-04-17 |
0.5468 USDT |
193,300.2377 |
0.5599 USDT |
0.5187 USDT |
0.5387 USDT |
0.5445 USDT |
| 2024-04-16 |
0.5390 USDT |
201,933.8900 |
0.5352 USDT |
0.5121 USDT |
0.5289 USDT |
0.5626 USDT |