Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.3513 USDT |
163,085.1956 |
0.3366 USDT |
0.3240 USDT |
0.3324 USDT |
0.3624 USDT |
| 2024-07-07 |
0.3537 USDT |
131,159.7500 |
0.3599 USDT |
0.3405 USDT |
0.3466 USDT |
0.3466 USDT |
| 2024-07-06 |
0.3433 USDT |
155,232.6491 |
0.3333 USDT |
0.3295 USDT |
0.3330 USDT |
0.3622 USDT |
| 2024-07-05 |
0.3186 USDT |
123,003.4638 |
0.3465 USDT |
0.2982 USDT |
0.3157 USDT |
0.3353 USDT |
| 2024-07-04 |
0.3687 USDT |
154,772.0452 |
0.3835 USDT |
0.3529 USDT |
0.3620 USDT |
0.3852 USDT |
| 2024-07-03 |
0.3905 USDT |
141,307.3000 |
0.4069 USDT |
0.3734 USDT |
0.3822 USDT |
0.3806 USDT |
| 2024-07-02 |
0.4080 USDT |
95,976.5484 |
0.4091 USDT |
0.4014 USDT |
0.4073 USDT |
0.4084 USDT |
| 2024-07-01 |
0.4162 USDT |
116,900.9900 |
0.4130 USDT |
0.4073 USDT |
0.4149 USDT |
0.4131 USDT |
| 2024-06-30 |
0.4010 USDT |
124,305.2800 |
0.3967 USDT |
0.3882 USDT |
0.3924 USDT |
0.4072 USDT |
| 2024-06-29 |
0.4039 USDT |
142,004.7900 |
0.4000 USDT |
0.3964 USDT |
0.4033 USDT |
0.3993 USDT |
| 2024-06-28 |
0.4073 USDT |
141,610.5000 |
0.4081 USDT |
0.3988 USDT |
0.4050 USDT |
0.4007 USDT |
| 2024-06-27 |
0.3882 USDT |
67,180.2500 |
0.3893 USDT |
0.3804 USDT |
0.3864 USDT |
0.4007 USDT |
| 2024-06-26 |
0.3947 USDT |
85,299.5900 |
0.3972 USDT |
0.3854 USDT |
0.3889 USDT |
0.3880 USDT |
| 2024-06-25 |
0.4033 USDT |
102,425.7200 |
0.3992 USDT |
0.3957 USDT |
0.4012 USDT |
0.4108 USDT |
| 2024-06-24 |
0.3865 USDT |
125,288.6400 |
0.3880 USDT |
0.3725 USDT |
0.3806 USDT |
0.3932 USDT |
| 2024-06-23 |
0.4029 USDT |
114,794.8900 |
0.4061 USDT |
0.3871 USDT |
0.3916 USDT |
0.3890 USDT |
| 2024-06-22 |
0.3970 USDT |
153,123.4200 |
0.3951 USDT |
0.3880 USDT |
0.3921 USDT |
0.4078 USDT |
| 2024-06-21 |
0.3928 USDT |
135,949.5200 |
0.4051 USDT |
0.3800 USDT |
0.3886 USDT |
0.3926 USDT |
| 2024-06-20 |
0.3954 USDT |
148,135.8448 |
0.3753 USDT |
0.3742 USDT |
0.3844 USDT |
0.4039 USDT |
| 2024-06-19 |
0.3897 USDT |
165,221.4900 |
0.3719 USDT |
0.3645 USDT |
0.3812 USDT |
0.3767 USDT |
| 2024-06-18 |
0.3773 USDT |
167,942.8430 |
0.3961 USDT |
0.3581 USDT |
0.3717 USDT |
0.3731 USDT |
| 2024-06-17 |
0.4147 USDT |
122,346.5000 |
0.4394 USDT |
0.3865 USDT |
0.4022 USDT |
0.4081 USDT |
| 2024-06-16 |
0.4338 USDT |
149,144.3210 |
0.4355 USDT |
0.4236 USDT |
0.4297 USDT |
0.4408 USDT |
| 2024-06-15 |
0.4375 USDT |
116,633.2300 |
0.4239 USDT |
0.4195 USDT |
0.4268 USDT |
0.4401 USDT |
| 2024-06-14 |
0.4749 USDT |
156,624.9197 |
0.4509 USDT |
0.4420 USDT |
0.4517 USDT |
0.4498 USDT |
| 2024-06-13 |
0.4538 USDT |
191,266.1900 |
0.4620 USDT |
0.4392 USDT |
0.4520 USDT |
0.4492 USDT |
| 2024-06-12 |
0.4612 USDT |
142,583.3432 |
0.4567 USDT |
0.4406 USDT |
0.4484 USDT |
0.4689 USDT |
| 2024-06-11 |
0.4584 USDT |
5,467.7300 |
0.4668 USDT |
0.4421 USDT |
0.4496 USDT |
0.4543 USDT |
| 2024-06-10 |
0.4765 USDT |
3,350.8300 |
0.4899 USDT |
0.4690 USDT |
0.4690 USDT |
0.4690 USDT |
| 2024-06-09 |
0.4852 USDT |
1,832.8900 |
0.4784 USDT |
0.4784 USDT |
0.4793 USDT |
0.4899 USDT |
| 2024-06-08 |
0.4957 USDT |
8,585.0700 |
0.5013 USDT |
0.4806 USDT |
0.4838 USDT |
0.4979 USDT |
| 2024-06-07 |
0.5482 USDT |
38,331.8100 |
0.5564 USDT |
0.5300 USDT |
0.5308 USDT |
0.5308 USDT |
| 2024-06-06 |
0.5310 USDT |
102,904.5000 |
0.5244 USDT |
0.5178 USDT |
0.5269 USDT |
0.5639 USDT |
| 2024-06-05 |
0.5307 USDT |
206,616.6049 |
0.5258 USDT |
0.5163 USDT |
0.5299 USDT |
0.5274 USDT |
| 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 |