Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.3382 USDT |
1,917.2496 |
0.3535 USDT |
0.3245 USDT |
0.3312 USDT |
0.3395 USDT |
| 2024-01-05 |
0.3486 USDT |
3,595.0100 |
0.3522 USDT |
0.3292 USDT |
0.3470 USDT |
0.3470 USDT |
| 2024-01-04 |
0.3731 USDT |
15,535.8400 |
0.3699 USDT |
0.3395 USDT |
0.3629 USDT |
0.3699 USDT |
| 2024-01-03 |
0.3812 USDT |
5,663.5200 |
0.3910 USDT |
0.3560 USDT |
0.3842 USDT |
0.3691 USDT |
| 2024-01-02 |
0.3868 USDT |
2,214.8300 |
0.3845 USDT |
0.3773 USDT |
0.3773 USDT |
0.3910 USDT |
| 2024-01-01 |
0.3892 USDT |
5,125.0740 |
0.3973 USDT |
0.3832 USDT |
0.3832 USDT |
0.3845 USDT |
| 2023-12-31 |
0.3969 USDT |
17,898.2400 |
0.4114 USDT |
0.3864 USDT |
0.3908 USDT |
0.3984 USDT |
| 2023-12-30 |
0.3937 USDT |
461.4600 |
0.3902 USDT |
0.3755 USDT |
0.3755 USDT |
0.4114 USDT |
| 2023-12-29 |
0.3875 USDT |
1,172.8299 |
0.3913 USDT |
0.3706 USDT |
0.3817 USDT |
0.3900 USDT |
| 2023-12-28 |
0.4185 USDT |
1,822.6614 |
0.4148 USDT |
0.3975 USDT |
0.3975 USDT |
0.3975 USDT |
| 2023-12-27 |
0.4015 USDT |
1,617.5300 |
0.4161 USDT |
0.3915 USDT |
0.3966 USDT |
0.4069 USDT |
| 2023-12-26 |
0.4193 USDT |
2,385.3486 |
0.4288 USDT |
0.4093 USDT |
0.4161 USDT |
0.4161 USDT |
| 2023-12-25 |
0.4186 USDT |
2,509.4350 |
0.4000 USDT |
0.4000 USDT |
0.4000 USDT |
0.4276 USDT |
| 2023-12-24 |
0.3598 USDT |
33,607.3268 |
0.3424 USDT |
0.3298 USDT |
0.3375 USDT |
0.3999 USDT |
| 2023-12-23 |
0.3376 USDT |
14,807.1000 |
0.3480 USDT |
0.3245 USDT |
0.3350 USDT |
0.3395 USDT |
| 2023-12-22 |
0.3583 USDT |
12,586.0809 |
0.3567 USDT |
0.3343 USDT |
0.3422 USDT |
0.3422 USDT |
| 2023-12-21 |
0.3489 USDT |
2,029.7881 |
0.3465 USDT |
0.3419 USDT |
0.3419 USDT |
0.3538 USDT |
| 2023-12-20 |
0.3469 USDT |
66,397.8300 |
0.3327 USDT |
0.3319 USDT |
0.3327 USDT |
0.3587 USDT |
| 2023-12-19 |
0.3255 USDT |
161,275.3531 |
0.3270 USDT |
0.3169 USDT |
0.3257 USDT |
0.3210 USDT |
| 2023-12-18 |
0.3230 USDT |
1,355.4100 |
0.3283 USDT |
0.3130 USDT |
0.3130 USDT |
0.3250 USDT |
| 2023-12-17 |
0.3259 USDT |
3,734.4200 |
0.3308 USDT |
0.3160 USDT |
0.3222 USDT |
0.3276 USDT |
| 2023-12-16 |
0.3380 USDT |
3,477.6525 |
0.3361 USDT |
0.3310 USDT |
0.3354 USDT |
0.3362 USDT |
| 2023-12-15 |
0.3344 USDT |
247,226.0600 |
0.3377 USDT |
0.3275 USDT |
0.3328 USDT |
0.3419 USDT |
| 2023-12-14 |
0.3413 USDT |
407.6100 |
0.3318 USDT |
0.3318 USDT |
0.3318 USDT |
0.3415 USDT |
| 2023-12-13 |
0.3338 USDT |
805.4200 |
0.3201 USDT |
0.3200 USDT |
0.3276 USDT |
0.3429 USDT |
| 2023-12-12 |
0.3296 USDT |
1,549.8513 |
0.3236 USDT |
0.3051 USDT |
0.3194 USDT |
0.3317 USDT |
| 2023-12-11 |
0.3546 USDT |
18,327.2195 |
0.3674 USDT |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
| 2023-12-10 |
0.3717 USDT |
1,307.1400 |
0.3612 USDT |
0.3609 USDT |
0.3612 USDT |
0.3623 USDT |
| 2023-12-09 |
0.3674 USDT |
4,954.4271 |
0.3650 USDT |
0.3590 USDT |
0.3590 USDT |
0.3651 USDT |
| 2023-12-08 |
0.3653 USDT |
17,625.1400 |
0.3422 USDT |
0.3422 USDT |
0.3422 USDT |
0.3600 USDT |
| 2023-12-07 |
0.3240 USDT |
5,977.6800 |
0.3311 USDT |
0.3205 USDT |
0.3233 USDT |
0.3320 USDT |
| 2023-12-06 |
0.3332 USDT |
134,411.7600 |
0.3302 USDT |
0.3294 USDT |
0.3294 USDT |
0.3311 USDT |
| 2023-12-05 |
0.3262 USDT |
2,960.5792 |
0.3274 USDT |
0.3172 USDT |
0.3190 USDT |
0.3307 USDT |
| 2023-12-04 |
0.3240 USDT |
10,619.3800 |
0.3145 USDT |
0.3129 USDT |
0.3129 USDT |
0.3306 USDT |
| 2023-12-03 |
0.3161 USDT |
305.1600 |
0.3184 USDT |
0.3132 USDT |
0.3148 USDT |
0.3157 USDT |
| 2023-12-02 |
0.3180 USDT |
4,128.3000 |
0.3243 USDT |
0.3082 USDT |
0.3156 USDT |
0.3161 USDT |
| 2023-12-01 |
0.3165 USDT |
1,242.6900 |
0.3144 USDT |
0.3082 USDT |
0.3082 USDT |
0.3190 USDT |
| 2023-11-30 |
0.3084 USDT |
234,053.6100 |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
0.3123 USDT |
| 2023-11-29 |
0.3134 USDT |
35,003.6800 |
0.3160 USDT |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
| 2023-11-28 |
0.3094 USDT |
3,647.6900 |
0.3078 USDT |
0.3062 USDT |
0.3062 USDT |
0.3167 USDT |
| 2023-11-27 |
0.3151 USDT |
264,406.5832 |
0.3246 USDT |
0.2990 USDT |
0.3073 USDT |
0.3099 USDT |
| 2023-11-26 |
0.3288 USDT |
11,166.8500 |
0.3283 USDT |
0.3232 USDT |
0.3266 USDT |
0.3266 USDT |
| 2023-11-25 |
0.3258 USDT |
6,006.6000 |
0.3144 USDT |
0.3144 USDT |
0.3144 USDT |
0.3302 USDT |
| 2023-11-24 |
0.3112 USDT |
51,129.9635 |
0.3088 USDT |
0.3000 USDT |
0.3088 USDT |
0.3144 USDT |
| 2023-11-23 |
0.3114 USDT |
2,219.1900 |
0.3102 USDT |
0.3063 USDT |
0.3065 USDT |
0.3065 USDT |
| 2023-11-22 |
0.2968 USDT |
20,297.2600 |
0.2878 USDT |
0.2876 USDT |
0.2928 USDT |
0.3033 USDT |
| 2023-11-21 |
0.3205 USDT |
67,302.3991 |
0.3279 USDT |
0.3115 USDT |
0.3115 USDT |
0.3115 USDT |
| 2023-11-20 |
0.3288 USDT |
9,501.3000 |
0.3300 USDT |
0.3247 USDT |
0.3249 USDT |
0.3249 USDT |
| 2023-11-19 |
0.3237 USDT |
8,670.9700 |
0.3218 USDT |
0.3163 USDT |
0.3163 USDT |
0.3246 USDT |
| 2023-11-18 |
0.3271 USDT |
13,291.4600 |
0.3304 USDT |
0.3149 USDT |
0.3149 USDT |
0.3271 USDT |