Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-10 |
0.4237 USDT |
4,354.9406 |
0.4305 USDT |
0.4194 USDT |
0.4227 USDT |
0.4231 USDT |
| 2024-02-09 |
0.4174 USDT |
19,605.6556 |
0.4131 USDT |
0.4029 USDT |
0.4132 USDT |
0.4281 USDT |
| 2024-02-08 |
0.4132 USDT |
1,677.0700 |
0.4092 USDT |
0.4074 USDT |
0.4081 USDT |
0.4246 USDT |
| 2024-02-07 |
0.4064 USDT |
12,072.6472 |
0.4120 USDT |
0.4018 USDT |
0.4029 USDT |
0.4092 USDT |
| 2024-02-06 |
0.4097 USDT |
13,338.0875 |
0.4127 USDT |
0.4068 USDT |
0.4096 USDT |
0.4152 USDT |
| 2024-02-05 |
0.4074 USDT |
1,711.6163 |
0.4101 USDT |
0.4034 USDT |
0.4034 USDT |
0.4095 USDT |
| 2024-02-04 |
0.4213 USDT |
14,400.0968 |
0.4287 USDT |
0.4036 USDT |
0.4140 USDT |
0.4312 USDT |
| 2024-02-03 |
0.4197 USDT |
15,017.3100 |
0.4034 USDT |
0.3997 USDT |
0.3997 USDT |
0.4230 USDT |
| 2024-02-02 |
0.4035 USDT |
9,630.2070 |
0.4083 USDT |
0.3955 USDT |
0.3998 USDT |
0.4045 USDT |
| 2024-02-01 |
0.3962 USDT |
21,174.6424 |
0.3863 USDT |
0.3762 USDT |
0.3863 USDT |
0.4090 USDT |
| 2024-01-31 |
0.3923 USDT |
14,717.5000 |
0.3933 USDT |
0.3856 USDT |
0.3900 USDT |
0.3906 USDT |
| 2024-01-30 |
0.4047 USDT |
22,890.7268 |
0.4104 USDT |
0.3957 USDT |
0.3982 USDT |
0.4022 USDT |
| 2024-01-29 |
0.3930 USDT |
10,097.7007 |
0.3830 USDT |
0.3830 USDT |
0.3851 USDT |
0.3994 USDT |
| 2024-01-28 |
0.3905 USDT |
7,827.5290 |
0.3971 USDT |
0.3840 USDT |
0.3873 USDT |
0.3873 USDT |
| 2024-01-27 |
0.3940 USDT |
3,583.6656 |
0.3929 USDT |
0.3587 USDT |
0.3888 USDT |
0.3945 USDT |
| 2024-01-26 |
0.3931 USDT |
20,244.7891 |
0.3884 USDT |
0.3862 USDT |
0.3890 USDT |
0.3940 USDT |
| 2024-01-25 |
0.3743 USDT |
8,451.3075 |
0.3755 USDT |
0.3677 USDT |
0.3687 USDT |
0.3821 USDT |
| 2024-01-24 |
0.3776 USDT |
13,005.6900 |
0.3813 USDT |
0.3691 USDT |
0.3711 USDT |
0.3711 USDT |
| 2024-01-23 |
0.3861 USDT |
22,878.4343 |
0.4116 USDT |
0.3629 USDT |
0.3709 USDT |
0.3762 USDT |
| 2024-01-22 |
0.4744 USDT |
70,757.8347 |
0.4830 USDT |
0.4144 USDT |
0.4154 USDT |
0.4154 USDT |
| 2024-01-21 |
0.4732 USDT |
41,653.9753 |
0.4057 USDT |
0.4047 USDT |
0.4057 USDT |
0.4889 USDT |
| 2024-01-20 |
0.4123 USDT |
11,197.5193 |
0.3988 USDT |
0.3988 USDT |
0.4051 USDT |
0.4100 USDT |
| 2024-01-19 |
0.3863 USDT |
199,785.6400 |
0.3864 USDT |
0.3762 USDT |
0.3835 USDT |
0.3879 USDT |
| 2024-01-18 |
0.4001 USDT |
202,815.9618 |
0.4123 USDT |
0.3720 USDT |
0.3909 USDT |
0.3892 USDT |
| 2024-01-17 |
0.4090 USDT |
4,423.7000 |
0.4101 USDT |
0.3945 USDT |
0.4055 USDT |
0.4046 USDT |
| 2024-01-16 |
0.4047 USDT |
52,815.6300 |
0.4032 USDT |
0.3983 USDT |
0.4055 USDT |
0.4113 USDT |
| 2024-01-15 |
0.4033 USDT |
205,436.9600 |
0.3912 USDT |
0.3900 USDT |
0.3937 USDT |
0.3985 USDT |
| 2024-01-14 |
0.4009 USDT |
8,047.4900 |
0.4035 USDT |
0.3903 USDT |
0.3941 USDT |
0.4005 USDT |
| 2024-01-13 |
0.4012 USDT |
7,793.3600 |
0.4048 USDT |
0.3852 USDT |
0.3852 USDT |
0.4037 USDT |
| 2024-01-12 |
0.3980 USDT |
18,460.3773 |
0.3871 USDT |
0.3670 USDT |
0.3772 USDT |
0.4076 USDT |
| 2024-01-11 |
0.3808 USDT |
11,425.7678 |
0.3803 USDT |
0.3697 USDT |
0.3772 USDT |
0.3907 USDT |
| 2024-01-10 |
0.3319 USDT |
254,689.8626 |
0.3283 USDT |
0.3185 USDT |
0.3320 USDT |
0.3800 USDT |
| 2024-01-09 |
0.3280 USDT |
291,107.2592 |
0.3279 USDT |
0.3176 USDT |
0.3272 USDT |
0.3314 USDT |
| 2024-01-08 |
0.3411 USDT |
7,375.7300 |
0.3409 USDT |
0.3154 USDT |
0.3236 USDT |
0.3358 USDT |
| 2024-01-07 |
0.3454 USDT |
1,813.2700 |
0.3482 USDT |
0.3386 USDT |
0.3443 USDT |
0.3444 USDT |
| 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 |