Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.5897 USDT |
121,812.3000 |
0.5905 USDT |
0.5654 USDT |
0.5785 USDT |
0.5920 USDT |
| 2024-04-14 |
0.5629 USDT |
177,939.9248 |
0.5534 USDT |
0.5209 USDT |
0.5425 USDT |
0.5774 USDT |
| 2024-04-13 |
0.6040 USDT |
231,435.9300 |
0.6312 USDT |
0.4900 USDT |
0.5339 USDT |
0.5328 USDT |
| 2024-04-12 |
0.7666 USDT |
130,639.5868 |
0.7495 USDT |
0.7422 USDT |
0.7629 USDT |
0.7593 USDT |
| 2024-04-11 |
0.7681 USDT |
148,468.7800 |
0.7631 USDT |
0.7469 USDT |
0.7651 USDT |
0.7521 USDT |
| 2024-04-10 |
0.7328 USDT |
155,400.5400 |
0.7351 USDT |
0.7111 USDT |
0.7301 USDT |
0.7273 USDT |
| 2024-04-09 |
0.7662 USDT |
157,651.5893 |
0.7965 USDT |
0.7296 USDT |
0.7487 USDT |
0.7454 USDT |
| 2024-04-08 |
0.8041 USDT |
199,072.3315 |
0.7866 USDT |
0.7731 USDT |
0.7977 USDT |
0.8044 USDT |
| 2024-04-07 |
0.7566 USDT |
55,023.6320 |
0.7281 USDT |
0.7262 USDT |
0.7323 USDT |
0.7625 USDT |
| 2024-04-06 |
0.7158 USDT |
3,297.2000 |
0.7118 USDT |
0.7063 USDT |
0.7084 USDT |
0.7261 USDT |
| 2024-04-05 |
0.7287 USDT |
141,694.8300 |
0.7521 USDT |
0.7021 USDT |
0.7214 USDT |
0.7196 USDT |
| 2024-04-04 |
0.7589 USDT |
196,480.6465 |
0.7657 USDT |
0.7203 USDT |
0.7482 USDT |
0.7597 USDT |
| 2024-04-03 |
0.7810 USDT |
160,964.1613 |
0.7381 USDT |
0.7126 USDT |
0.7478 USDT |
0.8130 USDT |
| 2024-04-02 |
0.7522 USDT |
183,769.5998 |
0.8135 USDT |
0.7005 USDT |
0.7341 USDT |
0.7457 USDT |
| 2024-04-01 |
0.8298 USDT |
132,252.2855 |
0.8688 USDT |
0.8045 USDT |
0.8164 USDT |
0.8216 USDT |
| 2024-03-31 |
0.8502 USDT |
154,656.8234 |
0.8762 USDT |
0.8351 USDT |
0.8466 USDT |
0.8522 USDT |
| 2024-03-30 |
0.8793 USDT |
216,765.2424 |
0.8624 USDT |
0.8311 USDT |
0.8636 USDT |
0.8596 USDT |
| 2024-03-29 |
1.0562 USDT |
241,442.4224 |
1.0004 USDT |
0.8981 USDT |
0.9260 USDT |
0.8991 USDT |
| 2024-03-28 |
0.8973 USDT |
327,893.6404 |
0.7209 USDT |
0.7131 USDT |
0.7366 USDT |
1.0168 USDT |
| 2024-03-27 |
0.7565 USDT |
155,955.0403 |
0.7802 USDT |
0.7205 USDT |
0.7471 USDT |
0.7286 USDT |
| 2024-03-26 |
0.7976 USDT |
206,241.6362 |
0.7825 USDT |
0.7628 USDT |
0.7797 USDT |
0.7793 USDT |
| 2024-03-25 |
0.7305 USDT |
131,836.1600 |
0.7348 USDT |
0.7163 USDT |
0.7322 USDT |
0.7378 USDT |
| 2024-03-24 |
0.7037 USDT |
159,712.5511 |
0.6961 USDT |
0.6805 USDT |
0.6906 USDT |
0.7219 USDT |
| 2024-03-23 |
0.7245 USDT |
141,618.0884 |
0.7801 USDT |
0.6988 USDT |
0.7149 USDT |
0.7156 USDT |
| 2024-03-22 |
0.6749 USDT |
183,836.5047 |
0.6707 USDT |
0.6513 USDT |
0.6632 USDT |
0.7126 USDT |
| 2024-03-21 |
0.6738 USDT |
246,302.2725 |
0.6439 USDT |
0.6278 USDT |
0.6500 USDT |
0.6694 USDT |
| 2024-03-20 |
0.5928 USDT |
128,385.8807 |
0.5834 USDT |
0.5631 USDT |
0.5874 USDT |
0.5946 USDT |
| 2024-03-19 |
0.5909 USDT |
172,665.7851 |
0.6260 USDT |
0.5373 USDT |
0.5847 USDT |
0.6258 USDT |
| 2024-03-18 |
0.6683 USDT |
201,367.3450 |
0.6772 USDT |
0.5920 USDT |
0.6258 USDT |
0.6201 USDT |
| 2024-03-17 |
0.6638 USDT |
148,901.7931 |
0.6625 USDT |
0.6133 USDT |
0.6623 USDT |
0.6820 USDT |
| 2024-03-16 |
0.7127 USDT |
207,179.9697 |
0.7368 USDT |
0.6644 USDT |
0.6890 USDT |
0.6742 USDT |
| 2024-03-15 |
0.7242 USDT |
175,551.0542 |
0.7537 USDT |
0.6803 USDT |
0.7125 USDT |
0.7067 USDT |
| 2024-03-14 |
0.7055 USDT |
194,268.0429 |
0.7000 USDT |
0.6738 USDT |
0.7092 USDT |
0.6927 USDT |
| 2024-03-13 |
0.7149 USDT |
222,668.7444 |
0.7128 USDT |
0.6700 USDT |
0.6985 USDT |
0.7087 USDT |
| 2024-03-12 |
0.7041 USDT |
174,898.4243 |
0.6797 USDT |
0.6687 USDT |
0.6886 USDT |
0.7055 USDT |
| 2024-03-11 |
0.7036 USDT |
95,677.7722 |
0.6736 USDT |
0.6576 USDT |
0.6660 USDT |
0.6933 USDT |
| 2024-03-10 |
0.7082 USDT |
18,352.9430 |
0.7170 USDT |
0.6240 USDT |
0.6792 USDT |
0.6792 USDT |
| 2024-03-09 |
0.7290 USDT |
12,062.5494 |
0.7273 USDT |
0.7154 USDT |
0.7205 USDT |
0.7281 USDT |
| 2024-03-08 |
0.7389 USDT |
43,848.2843 |
0.7596 USDT |
0.6976 USDT |
0.7195 USDT |
0.7194 USDT |
| 2024-03-07 |
0.7717 USDT |
42,377.2306 |
0.8605 USDT |
0.7141 USDT |
0.7344 USDT |
0.7344 USDT |
| 2024-03-06 |
0.7149 USDT |
121,825.2000 |
0.5872 USDT |
0.5837 USDT |
0.5908 USDT |
0.8770 USDT |
| 2024-03-05 |
0.5731 USDT |
52,221.2936 |
0.5475 USDT |
0.5060 USDT |
0.5237 USDT |
0.6179 USDT |
| 2024-03-04 |
0.5554 USDT |
22,422.6309 |
0.5504 USDT |
0.5350 USDT |
0.5389 USDT |
0.5389 USDT |
| 2024-03-03 |
0.5307 USDT |
7,571.5227 |
0.5410 USDT |
0.5038 USDT |
0.5092 USDT |
0.5441 USDT |
| 2024-03-02 |
0.4899 USDT |
16,118.4212 |
0.4891 USDT |
0.4799 USDT |
0.4872 USDT |
0.5049 USDT |
| 2024-03-01 |
0.4864 USDT |
12,920.7756 |
0.4792 USDT |
0.4737 USDT |
0.4737 USDT |
0.4737 USDT |
| 2024-02-29 |
0.4841 USDT |
210,505.0227 |
0.4667 USDT |
0.4647 USDT |
0.4763 USDT |
0.4841 USDT |
| 2024-02-28 |
0.4632 USDT |
241,184.9419 |
0.4615 USDT |
0.4518 USDT |
0.4614 USDT |
0.4619 USDT |
| 2024-02-27 |
0.4541 USDT |
288,190.5300 |
0.4553 USDT |
0.4448 USDT |
0.4542 USDT |
0.4519 USDT |
| 2024-02-26 |
0.4473 USDT |
265,793.9546 |
0.4432 USDT |
0.4334 USDT |
0.4433 USDT |
0.4638 USDT |