Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
0.4406 USDT |
264,211.2279 |
0.4424 USDT |
0.4343 USDT |
0.4396 USDT |
0.4410 USDT |
| 2024-02-24 |
0.4399 USDT |
2,736.7274 |
0.4378 USDT |
0.4284 USDT |
0.4293 USDT |
0.4380 USDT |
| 2024-02-23 |
0.4370 USDT |
5,260.8400 |
0.4379 USDT |
0.4229 USDT |
0.4297 USDT |
0.4297 USDT |
| 2024-02-22 |
0.4427 USDT |
8,749.6629 |
0.4396 USDT |
0.4284 USDT |
0.4332 USDT |
0.4726 USDT |
| 2024-02-21 |
0.4345 USDT |
13,714.5552 |
0.4338 USDT |
0.4250 USDT |
0.4305 USDT |
0.4421 USDT |
| 2024-02-20 |
0.4410 USDT |
8,740.9053 |
0.4545 USDT |
0.4238 USDT |
0.4270 USDT |
0.4321 USDT |
| 2024-02-19 |
0.4560 USDT |
6,125.9800 |
0.4591 USDT |
0.4388 USDT |
0.4482 USDT |
0.4547 USDT |
| 2024-02-18 |
0.4443 USDT |
30,868.2415 |
0.4368 USDT |
0.3821 USDT |
0.4413 USDT |
0.4525 USDT |
| 2024-02-17 |
0.4488 USDT |
20,680.2956 |
0.4575 USDT |
0.4247 USDT |
0.4380 USDT |
0.4433 USDT |
| 2024-02-16 |
0.4441 USDT |
10,942.0300 |
0.4367 USDT |
0.4332 USDT |
0.4367 USDT |
0.4493 USDT |
| 2024-02-15 |
0.4317 USDT |
16,792.9720 |
0.4318 USDT |
0.4185 USDT |
0.4281 USDT |
0.4357 USDT |
| 2024-02-14 |
0.4308 USDT |
12,763.8923 |
0.4204 USDT |
0.4145 USDT |
0.4204 USDT |
0.4344 USDT |
| 2024-02-13 |
0.4243 USDT |
5,881.1582 |
0.4145 USDT |
0.4145 USDT |
0.4145 USDT |
0.4200 USDT |
| 2024-02-12 |
0.4193 USDT |
15,963.2300 |
0.4172 USDT |
0.4062 USDT |
0.4068 USDT |
0.4225 USDT |
| 2024-02-11 |
0.4142 USDT |
5,353.9300 |
0.4207 USDT |
0.4102 USDT |
0.4110 USDT |
0.4136 USDT |
| 2024-02-10 |
0.4237 USDT |
4,354.9406 |
0.4305 USDT |
0.4194 USDT |
0.4227 USDT |
0.4231 USDT |