Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |