Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
0.2972 USDT |
11,778.9549 |
0.3070 USDT |
0.2929 USDT |
0.2958 USDT |
0.2979 USDT |
| 2023-09-27 |
0.3152 USDT |
77,580.8001 |
0.2897 USDT |
0.2897 USDT |
0.2977 USDT |
0.3014 USDT |
| 2023-09-26 |
0.2892 USDT |
181,614.9467 |
0.2821 USDT |
0.2715 USDT |
0.2750 USDT |
0.2895 USDT |
| 2023-09-25 |
0.2848 USDT |
17,045.7578 |
0.2843 USDT |
0.2759 USDT |
0.2780 USDT |
0.2791 USDT |
| 2023-09-24 |
0.2948 USDT |
47,121.0659 |
0.2970 USDT |
0.2872 USDT |
0.2897 USDT |
0.2918 USDT |
| 2023-09-23 |
0.3294 USDT |
126,492.6231 |
0.3169 USDT |
0.3021 USDT |
0.3042 USDT |
0.3344 USDT |
| 2023-09-22 |
0.3010 USDT |
82,453.9864 |
0.2607 USDT |
0.2574 USDT |
0.2593 USDT |
0.3189 USDT |
| 2023-09-21 |
0.2624 USDT |
6,561.2200 |
0.2684 USDT |
0.2533 USDT |
0.2544 USDT |
0.2648 USDT |
| 2023-09-20 |
0.2680 USDT |
163,130.4003 |
0.2690 USDT |
0.2605 USDT |
0.2650 USDT |
0.2659 USDT |
| 2023-09-19 |
0.2579 USDT |
17,782.9400 |
0.2532 USDT |
0.2517 USDT |
0.2540 USDT |
0.2658 USDT |
| 2023-09-18 |
0.2585 USDT |
212,503.8412 |
0.2696 USDT |
0.2518 USDT |
0.2573 USDT |
0.2550 USDT |
| 2023-09-17 |
0.2628 USDT |
33,744.6372 |
0.2556 USDT |
0.2460 USDT |
0.2493 USDT |
0.2660 USDT |
| 2023-09-16 |
0.2500 USDT |
17,708.1581 |
0.2405 USDT |
0.2405 USDT |
0.2406 USDT |
0.2562 USDT |
| 2023-09-15 |
0.2372 USDT |
380,694.4648 |
0.2357 USDT |
0.2298 USDT |
0.2371 USDT |
0.2402 USDT |
| 2023-09-14 |
0.2344 USDT |
184,827.1178 |
0.2344 USDT |
0.2298 USDT |
0.2347 USDT |
0.2352 USDT |
| 2023-09-13 |
0.2335 USDT |
369,648.1275 |
0.2314 USDT |
0.2293 USDT |
0.2312 USDT |
0.2354 USDT |
| 2023-09-12 |
0.2324 USDT |
2,457.6300 |
0.2293 USDT |
0.2287 USDT |
0.2299 USDT |
0.2320 USDT |
| 2023-09-11 |
0.2291 USDT |
13,519.1363 |
0.2409 USDT |
0.2218 USDT |
0.2293 USDT |
0.2293 USDT |
| 2023-09-10 |
0.2457 USDT |
160,667.3400 |
0.2528 USDT |
0.2382 USDT |
0.2382 USDT |
0.2382 USDT |
| 2023-09-09 |
0.2554 USDT |
5,203.2400 |
0.2594 USDT |
0.2501 USDT |
0.2501 USDT |
0.2528 USDT |
| 2023-09-08 |
0.2512 USDT |
33,814.9700 |
0.2491 USDT |
0.2491 USDT |
0.2491 USDT |
0.2569 USDT |
| 2023-09-07 |
0.2471 USDT |
12,421.8200 |
0.2451 USDT |
0.2428 USDT |
0.2442 USDT |
0.2475 USDT |
| 2023-09-06 |
0.2505 USDT |
69,694.3599 |
0.2583 USDT |
0.2385 USDT |
0.2414 USDT |
0.2422 USDT |
| 2023-09-05 |
0.2525 USDT |
19,227.1563 |
0.2422 USDT |
0.2410 USDT |
0.2415 USDT |
0.2539 USDT |
| 2023-09-04 |
0.2401 USDT |
16,249.7646 |
0.2421 USDT |
0.2366 USDT |
0.2377 USDT |
0.2472 USDT |
| 2023-09-03 |
0.2394 USDT |
122,501.9742 |
0.2398 USDT |
0.2357 USDT |
0.2379 USDT |
0.2398 USDT |
| 2023-09-02 |
0.2390 USDT |
18,170.0100 |
0.2348 USDT |
0.2348 USDT |
0.2364 USDT |
0.2409 USDT |
| 2023-09-01 |
0.2392 USDT |
87,085.1700 |
0.2376 USDT |
0.2355 USDT |
0.2355 USDT |
0.2355 USDT |
| 2023-08-31 |
0.2427 USDT |
9,941.2500 |
0.2416 USDT |
0.2389 USDT |
0.2398 USDT |
0.2409 USDT |
| 2023-08-30 |
0.2424 USDT |
26,957.0073 |
0.2442 USDT |
0.2385 USDT |
0.2398 USDT |
0.2397 USDT |
| 2023-08-29 |
0.2361 USDT |
26,084.2900 |
0.2373 USDT |
0.2325 USDT |
0.2346 USDT |
0.2469 USDT |
| 2023-08-28 |
0.2357 USDT |
68,643.1701 |
0.2343 USDT |
0.2321 USDT |
0.2337 USDT |
0.2350 USDT |
| 2023-08-27 |
0.2354 USDT |
39,662.7691 |
0.2375 USDT |
0.2277 USDT |
0.2355 USDT |
0.2378 USDT |
| 2023-08-26 |
0.2407 USDT |
86,880.2300 |
0.2400 USDT |
0.2358 USDT |
0.2365 USDT |
0.2365 USDT |
| 2023-08-25 |
0.2365 USDT |
248.6700 |
0.2359 USDT |
0.2359 USDT |
0.2359 USDT |
0.2365 USDT |
| 2023-08-24 |
0.2416 USDT |
5,286.0700 |
0.2432 USDT |
0.2370 USDT |
0.2370 USDT |
0.2370 USDT |
| 2023-08-23 |
0.2393 USDT |
40,224.2900 |
0.2371 USDT |
0.2366 USDT |
0.2371 USDT |
0.2432 USDT |
| 2023-08-22 |
0.2397 USDT |
12,158.0692 |
0.2437 USDT |
0.2322 USDT |
0.2322 USDT |
0.2351 USDT |
| 2023-08-21 |
0.2438 USDT |
210,337.9700 |
0.2508 USDT |
0.2389 USDT |
0.2434 USDT |
0.2437 USDT |
| 2023-08-20 |
0.2458 USDT |
71,941.2700 |
0.2446 USDT |
0.2446 USDT |
0.2447 USDT |
0.2491 USDT |
| 2023-08-19 |
0.2439 USDT |
43,810.4759 |
0.2445 USDT |
0.2417 USDT |
0.2424 USDT |
0.2478 USDT |
| 2023-08-18 |
0.2402 USDT |
61,106.0826 |
0.2450 USDT |
0.2381 USDT |
0.2397 USDT |
0.2415 USDT |
| 2023-08-17 |
0.2599 USDT |
142,274.4118 |
0.2570 USDT |
0.2555 USDT |
0.2565 USDT |
0.2578 USDT |
| 2023-08-16 |
0.2774 USDT |
23,742.5526 |
0.2831 USDT |
0.2666 USDT |
0.2667 USDT |
0.2694 USDT |
| 2023-08-15 |
0.2888 USDT |
101,528.4882 |
0.2875 USDT |
0.2756 USDT |
0.2851 USDT |
0.2792 USDT |
| 2023-08-14 |
0.2921 USDT |
6,983.6908 |
0.2859 USDT |
0.2859 USDT |
0.2859 USDT |
0.2875 USDT |
| 2023-08-13 |
0.2845 USDT |
5,269.1400 |
0.2826 USDT |
0.2823 USDT |
0.2823 USDT |
0.2851 USDT |
| 2023-08-12 |
0.2824 USDT |
2,514.3900 |
0.2841 USDT |
0.2813 USDT |
0.2813 USDT |
0.2814 USDT |
| 2023-08-11 |
0.2845 USDT |
368,737.3465 |
0.2843 USDT |
0.2801 USDT |
0.2820 USDT |
0.2841 USDT |
| 2023-08-10 |
0.2772 USDT |
152,595.0700 |
0.2748 USDT |
0.2748 USDT |
0.2748 USDT |
0.2779 USDT |