Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-09 |
0.2757 USDT |
87,855.5200 |
0.2773 USDT |
0.2738 USDT |
0.2738 USDT |
0.2738 USDT |
| 2023-08-08 |
0.2756 USDT |
153,871.9096 |
0.2725 USDT |
0.2722 USDT |
0.2725 USDT |
0.2824 USDT |
| 2023-08-07 |
0.2732 USDT |
111,262.3424 |
0.2699 USDT |
0.2673 USDT |
0.2673 USDT |
0.2694 USDT |
| 2023-08-06 |
0.2714 USDT |
136,667.2200 |
0.2684 USDT |
0.2684 USDT |
0.2684 USDT |
0.2691 USDT |
| 2023-08-05 |
0.2630 USDT |
21,942.8600 |
0.2631 USDT |
0.2612 USDT |
0.2617 USDT |
0.2638 USDT |
| 2023-08-04 |
0.2647 USDT |
63,208.0300 |
0.2661 USDT |
0.2611 USDT |
0.2611 USDT |
0.2635 USDT |
| 2023-08-03 |
0.2665 USDT |
46,914.9000 |
0.2669 USDT |
0.2618 USDT |
0.2636 USDT |
0.2661 USDT |
| 2023-08-02 |
0.2716 USDT |
18,252.5744 |
0.2761 USDT |
0.2664 USDT |
0.2665 USDT |
0.2665 USDT |
| 2023-08-01 |
0.2724 USDT |
77,686.5381 |
0.2774 USDT |
0.2680 USDT |
0.2703 USDT |
0.2733 USDT |
| 2023-07-31 |
0.2769 USDT |
40,015.6500 |
0.2784 USDT |
0.2762 USDT |
0.2766 USDT |
0.2766 USDT |
| 2023-07-30 |
0.2883 USDT |
79,743.6400 |
0.2869 USDT |
0.2766 USDT |
0.2766 USDT |
0.2766 USDT |
| 2023-07-29 |
0.2856 USDT |
17,165.8400 |
0.2835 USDT |
0.2835 USDT |
0.2835 USDT |
0.2870 USDT |
| 2023-07-28 |
0.2802 USDT |
2,731.7700 |
0.2816 USDT |
0.2779 USDT |
0.2781 USDT |
0.2835 USDT |
| 2023-07-27 |
0.2894 USDT |
32,024.5700 |
0.2819 USDT |
0.2816 USDT |
0.2816 USDT |
0.2816 USDT |
| 2023-07-26 |
0.2768 USDT |
51,661.9804 |
0.2797 USDT |
0.2722 USDT |
0.2734 USDT |
0.2830 USDT |