Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
0.3175 USDT |
5,288.8000 |
0.3242 USDT |
0.3084 USDT |
0.3126 USDT |
0.3172 USDT |
| 2023-11-16 |
0.3394 USDT |
1,447.1500 |
0.3514 USDT |
0.3339 USDT |
0.3357 USDT |
0.3357 USDT |
| 2023-11-15 |
0.3476 USDT |
21,916.3600 |
0.3430 USDT |
0.3351 USDT |
0.3353 USDT |
0.3442 USDT |
| 2023-11-14 |
0.3620 USDT |
53,462.4242 |
0.3401 USDT |
0.3289 USDT |
0.3290 USDT |
0.3306 USDT |
| 2023-11-13 |
0.3467 USDT |
32,261.5374 |
0.3416 USDT |
0.3248 USDT |
0.3293 USDT |
0.3371 USDT |
| 2023-11-12 |
0.3386 USDT |
6,274.2626 |
0.3433 USDT |
0.3287 USDT |
0.3287 USDT |
0.3424 USDT |
| 2023-11-11 |
0.3333 USDT |
28,081.3043 |
0.3388 USDT |
0.3229 USDT |
0.3303 USDT |
0.3433 USDT |
| 2023-11-10 |
0.3547 USDT |
64,830.6626 |
0.3449 USDT |
0.3163 USDT |
0.3401 USDT |
0.3440 USDT |
| 2023-11-09 |
0.3244 USDT |
24,654.3064 |
0.3182 USDT |
0.3021 USDT |
0.3162 USDT |
0.3285 USDT |
| 2023-11-08 |
0.3143 USDT |
5,294.6000 |
0.3135 USDT |
0.3063 USDT |
0.3103 USDT |
0.3142 USDT |
| 2023-11-07 |
0.3120 USDT |
15,472.8261 |
0.3204 USDT |
0.3007 USDT |
0.3055 USDT |
0.3058 USDT |
| 2023-11-06 |
0.3087 USDT |
17,070.7617 |
0.3075 USDT |
0.2995 USDT |
0.3033 USDT |
0.3200 USDT |
| 2023-11-05 |
0.3009 USDT |
50,741.8712 |
0.2962 USDT |
0.2943 USDT |
0.2962 USDT |
0.3028 USDT |
| 2023-11-04 |
0.2987 USDT |
25,568.4980 |
0.2946 USDT |
0.2932 USDT |
0.2933 USDT |
0.2953 USDT |
| 2023-11-03 |
0.2833 USDT |
17,016.0783 |
0.2912 USDT |
0.2736 USDT |
0.2824 USDT |
0.2922 USDT |
| 2023-11-02 |
0.2953 USDT |
27,885.0674 |
0.2952 USDT |
0.2849 USDT |
0.2868 USDT |
0.2910 USDT |