Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.2757 USDT |
48,091.2800 |
0.2826 USDT |
0.2686 USDT |
0.2711 USDT |
0.2776 USDT |
| 2023-06-19 |
0.2725 USDT |
65,381.4122 |
0.2699 USDT |
0.2699 USDT |
0.2699 USDT |
0.2763 USDT |
| 2023-06-18 |
0.2826 USDT |
144,293.4054 |
0.2843 USDT |
0.2774 USDT |
0.2797 USDT |
0.2775 USDT |
| 2023-06-17 |
0.2962 USDT |
31,411.1700 |
0.3005 USDT |
0.2850 USDT |
0.2882 USDT |
0.2875 USDT |
| 2023-06-16 |
0.2881 USDT |
189,822.1389 |
0.2702 USDT |
0.2674 USDT |
0.2702 USDT |
0.2990 USDT |
| 2023-06-15 |
0.2621 USDT |
188,591.9806 |
0.2670 USDT |
0.2541 USDT |
0.2565 USDT |
0.2702 USDT |
| 2023-06-14 |
0.2766 USDT |
80,891.6073 |
0.2789 USDT |
0.2620 USDT |
0.2670 USDT |
0.2662 USDT |
| 2023-06-13 |
0.2782 USDT |
56,774.8800 |
0.2784 USDT |
0.2706 USDT |
0.2706 USDT |
0.2756 USDT |
| 2023-06-12 |
0.2662 USDT |
136,296.2131 |
0.2677 USDT |
0.2593 USDT |
0.2628 USDT |
0.2734 USDT |
| 2023-06-11 |
0.2709 USDT |
31,844.6900 |
0.2711 USDT |
0.2687 USDT |
0.2687 USDT |
0.2746 USDT |
| 2023-06-10 |
0.2755 USDT |
46,639.5909 |
0.3171 USDT |
0.2633 USDT |
0.2655 USDT |
0.2711 USDT |
| 2023-06-09 |
0.3285 USDT |
61,792.4600 |
0.3270 USDT |
0.3209 USDT |
0.3218 USDT |
0.3218 USDT |
| 2023-06-08 |
0.3208 USDT |
257,214.2458 |
0.3135 USDT |
0.3052 USDT |
0.3092 USDT |
0.3293 USDT |
| 2023-06-07 |
0.3468 USDT |
56,084.1229 |
0.3791 USDT |
0.3121 USDT |
0.3139 USDT |
0.3164 USDT |
| 2023-06-06 |
0.3134 USDT |
107,501.8027 |
0.3089 USDT |
0.3043 USDT |
0.3054 USDT |
0.3414 USDT |
| 2023-06-05 |
0.3359 USDT |
92,800.4514 |
0.3478 USDT |
0.3049 USDT |
0.3066 USDT |
0.3091 USDT |
| 2023-06-04 |
0.3490 USDT |
108,473.2700 |
0.3463 USDT |
0.3459 USDT |
0.3459 USDT |
0.3485 USDT |
| 2023-06-03 |
0.3545 USDT |
91,457.0795 |
0.3510 USDT |
0.3508 USDT |
0.3508 USDT |
0.3508 USDT |
| 2023-06-02 |
0.3418 USDT |
4,140.7998 |
0.3396 USDT |
0.3396 USDT |
0.3396 USDT |
0.3402 USDT |
| 2023-06-01 |
0.3388 USDT |
156,633.2178 |
0.3400 USDT |
0.3359 USDT |
0.3382 USDT |
0.3418 USDT |
| 2023-05-31 |
0.3452 USDT |
33,942.8058 |
0.3570 USDT |
0.3380 USDT |
0.3383 USDT |
0.3383 USDT |
| 2023-05-30 |
0.3642 USDT |
70,670.0300 |
0.3528 USDT |
0.3528 USDT |
0.3562 USDT |
0.3571 USDT |
| 2023-05-29 |
0.3504 USDT |
169,660.5100 |
0.3528 USDT |
0.3470 USDT |
0.3487 USDT |
0.3531 USDT |
| 2023-05-28 |
0.3472 USDT |
106,398.5867 |
0.3464 USDT |
0.3455 USDT |
0.3455 USDT |
0.3477 USDT |
| 2023-05-27 |
0.3480 USDT |
113,209.3200 |
0.3484 USDT |
0.3462 USDT |
0.3480 USDT |
0.3468 USDT |
| 2023-05-26 |
0.3526 USDT |
66,751.4500 |
0.3585 USDT |
0.3481 USDT |
0.3487 USDT |
0.3497 USDT |
| 2023-05-25 |
0.3559 USDT |
20,279.2547 |
0.3376 USDT |
0.3335 USDT |
0.3335 USDT |
0.3560 USDT |
| 2023-05-24 |
0.3497 USDT |
50,822.5400 |
0.3535 USDT |
0.3356 USDT |
0.3380 USDT |
0.3380 USDT |
| 2023-05-23 |
0.3536 USDT |
15,580.6300 |
0.3497 USDT |
0.3496 USDT |
0.3497 USDT |
0.3541 USDT |
| 2023-05-22 |
0.3412 USDT |
123,635.6639 |
0.3432 USDT |
0.3370 USDT |
0.3390 USDT |
0.3506 USDT |
| 2023-05-21 |
0.3592 USDT |
21,330.3756 |
0.3635 USDT |
0.3445 USDT |
0.3448 USDT |
0.3448 USDT |
| 2023-05-20 |
0.3618 USDT |
133,292.9500 |
0.3612 USDT |
0.3591 USDT |
0.3605 USDT |
0.3644 USDT |
| 2023-05-19 |
0.3614 USDT |
265,111.3100 |
0.3628 USDT |
0.3579 USDT |
0.3608 USDT |
0.3619 USDT |
| 2023-05-18 |
0.3746 USDT |
98,572.8185 |
0.3741 USDT |
0.3607 USDT |
0.3614 USDT |
0.3663 USDT |
| 2023-05-17 |
0.3628 USDT |
194,503.9000 |
0.3725 USDT |
0.3539 USDT |
0.3579 USDT |
0.3674 USDT |
| 2023-05-16 |
0.3691 USDT |
218,415.9208 |
0.3676 USDT |
0.3632 USDT |
0.3670 USDT |
0.3718 USDT |
| 2023-05-15 |
0.3602 USDT |
147,880.0404 |
0.3523 USDT |
0.3508 USDT |
0.3529 USDT |
0.3711 USDT |
| 2023-05-14 |
0.3530 USDT |
183,739.6100 |
0.3560 USDT |
0.3501 USDT |
0.3522 USDT |
0.3519 USDT |
| 2023-05-13 |
0.3493 USDT |
35,449.5681 |
0.3390 USDT |
0.3377 USDT |
0.3386 USDT |
0.3664 USDT |
| 2023-05-12 |
0.3201 USDT |
38,357.2067 |
0.3265 USDT |
0.3109 USDT |
0.3143 USDT |
0.3415 USDT |
| 2023-05-11 |
0.3398 USDT |
156,543.1930 |
0.3455 USDT |
0.3180 USDT |
0.3202 USDT |
0.3253 USDT |
| 2023-05-10 |
0.3431 USDT |
242,738.3100 |
0.3424 USDT |
0.3355 USDT |
0.3376 USDT |
0.3461 USDT |
| 2023-05-09 |
0.3348 USDT |
201,209.4300 |
0.3294 USDT |
0.3278 USDT |
0.3299 USDT |
0.3401 USDT |
| 2023-05-08 |
0.3440 USDT |
217,899.1357 |
0.3712 USDT |
0.3240 USDT |
0.3278 USDT |
0.3278 USDT |
| 2023-05-07 |
0.3747 USDT |
5,396.6500 |
0.3732 USDT |
0.3713 USDT |
0.3719 USDT |
0.3719 USDT |
| 2023-05-06 |
0.3933 USDT |
229,592.1849 |
0.4133 USDT |
0.3741 USDT |
0.3771 USDT |
0.3760 USDT |
| 2023-05-05 |
0.4135 USDT |
124,270.1698 |
0.4119 USDT |
0.4082 USDT |
0.4110 USDT |
0.4142 USDT |
| 2023-05-04 |
0.4210 USDT |
265,488.3900 |
0.4209 USDT |
0.4107 USDT |
0.4116 USDT |
0.4116 USDT |
| 2023-05-03 |
0.4158 USDT |
262,598.6958 |
0.4274 USDT |
0.4005 USDT |
0.4040 USDT |
0.4202 USDT |
| 2023-05-02 |
0.4262 USDT |
3,719.4800 |
0.4191 USDT |
0.4187 USDT |
0.4187 USDT |
0.4300 USDT |