Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.0203 USDT |
57,227.5700 |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0217 USDT |
| 2026-01-08 |
0.0178 USDT |
8,728.3100 |
0.0178 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2026-01-07 |
0.0180 USDT |
5,133.2662 |
0.0182 USDT |
0.0178 USDT |
0.0178 USDT |
0.0179 USDT |
| 2026-01-06 |
0.0182 USDT |
9,634.5000 |
0.0182 USDT |
0.0180 USDT |
0.0180 USDT |
0.0185 USDT |
| 2026-01-05 |
0.0000 USDT |
0.0000 |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
0.0194 USDT |
| 2026-01-04 |
0.0196 USDT |
20,040.5000 |
0.0201 USDT |
0.0187 USDT |
0.0188 USDT |
0.0194 USDT |
| 2026-01-03 |
0.0166 USDT |
30,268.5200 |
0.0166 USDT |
0.0164 USDT |
0.0164 USDT |
0.0164 USDT |
| 2026-01-02 |
0.0167 USDT |
82,736.5300 |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0167 USDT |
| 2026-01-01 |
0.0159 USDT |
58,605.5200 |
0.0158 USDT |
0.0152 USDT |
0.0155 USDT |
0.0157 USDT |
| 2025-12-31 |
0.0163 USDT |
106,376.9900 |
0.0166 USDT |
0.0160 USDT |
0.0160 USDT |
0.0161 USDT |
| 2025-12-30 |
0.0168 USDT |
66,505.8600 |
0.0167 USDT |
0.0166 USDT |
0.0166 USDT |
0.0168 USDT |
| 2025-12-29 |
0.0178 USDT |
103,792.4000 |
0.0177 USDT |
0.0176 USDT |
0.0176 USDT |
0.0179 USDT |
| 2025-12-28 |
0.0177 USDT |
159,306.1100 |
0.0181 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-12-27 |
0.0177 USDT |
206,343.7800 |
0.0174 USDT |
0.0171 USDT |
0.0171 USDT |
0.0175 USDT |
| 2025-12-26 |
0.0177 USDT |
308,715.4400 |
0.0177 USDT |
0.0169 USDT |
0.0172 USDT |
0.0174 USDT |
| 2025-12-25 |
0.0183 USDT |
180,376.9700 |
0.0189 USDT |
0.0175 USDT |
0.0179 USDT |
0.0181 USDT |
| 2025-12-24 |
0.0186 USDT |
652,179.7392 |
0.0187 USDT |
0.0170 USDT |
0.0174 USDT |
0.0190 USDT |
| 2025-12-23 |
0.0177 USDT |
502,107.5000 |
0.0174 USDT |
0.0171 USDT |
0.0175 USDT |
0.0177 USDT |
| 2025-12-22 |
0.0180 USDT |
409,964.8500 |
0.0179 USDT |
0.0177 USDT |
0.0181 USDT |
0.0179 USDT |
| 2025-12-21 |
0.0190 USDT |
128,887.0800 |
0.0188 USDT |
0.0188 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-12-20 |
0.0188 USDT |
2,254,648.0239 |
0.0185 USDT |
0.0181 USDT |
0.0184 USDT |
0.0188 USDT |
| 2025-12-19 |
0.0187 USDT |
1,486,949.1100 |
0.0178 USDT |
0.0175 USDT |
0.0180 USDT |
0.0185 USDT |
| 2025-12-18 |
0.0187 USDT |
859,701.4600 |
0.0188 USDT |
0.0175 USDT |
0.0182 USDT |
0.0187 USDT |
| 2025-12-17 |
0.0193 USDT |
607,473.4200 |
0.0198 USDT |
0.0179 USDT |
0.0188 USDT |
0.0189 USDT |
| 2025-12-16 |
0.0236 USDT |
320,881.3800 |
0.0235 USDT |
0.0225 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-12-15 |
0.0298 USDT |
133,611.6200 |
0.0318 USDT |
0.0286 USDT |
0.0307 USDT |
0.0314 USDT |
| 2025-12-14 |
0.0285 USDT |
1,516,342.1004 |
0.0266 USDT |
0.0253 USDT |
0.0259 USDT |
0.0323 USDT |
| 2025-12-13 |
0.0258 USDT |
593,806.8400 |
0.0266 USDT |
0.0251 USDT |
0.0254 USDT |
0.0260 USDT |
| 2025-12-12 |
0.0321 USDT |
2,273,733.5967 |
0.0322 USDT |
0.0273 USDT |
0.0291 USDT |
0.0280 USDT |
| 2025-12-11 |
0.0262 USDT |
1,624,746.8575 |
0.0262 USDT |
0.0250 USDT |
0.0259 USDT |
0.0268 USDT |
| 2025-12-10 |
0.0275 USDT |
649,240.1500 |
0.0266 USDT |
0.0260 USDT |
0.0270 USDT |
0.0325 USDT |
| 2025-12-09 |
0.0273 USDT |
2,369,912.6100 |
0.0292 USDT |
0.0257 USDT |
0.0270 USDT |
0.0265 USDT |
| 2025-12-08 |
0.0310 USDT |
2,440,919.3764 |
0.0297 USDT |
0.0286 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-12-07 |
0.0311 USDT |
1,561,073.4489 |
0.0322 USDT |
0.0295 USDT |
0.0302 USDT |
0.0304 USDT |
| 2025-12-06 |
0.0353 USDT |
968,582.6000 |
0.0352 USDT |
0.0327 USDT |
0.0350 USDT |
0.0345 USDT |
| 2025-12-05 |
0.0406 USDT |
802,133.1700 |
0.0409 USDT |
0.0390 USDT |
0.0397 USDT |
0.0391 USDT |
| 2025-12-04 |
0.0440 USDT |
319,371.4904 |
0.0441 USDT |
0.0429 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-12-03 |
0.0417 USDT |
2,105,446.9053 |
0.0407 USDT |
0.0370 USDT |
0.0390 USDT |
0.0440 USDT |
| 2025-12-02 |
0.0401 USDT |
2,228,122.1783 |
0.0404 USDT |
0.0387 USDT |
0.0395 USDT |
0.0411 USDT |
| 2025-12-01 |
0.0408 USDT |
1,523,459.6300 |
0.0434 USDT |
0.0392 USDT |
0.0404 USDT |
0.0398 USDT |
| 2025-11-30 |
0.0435 USDT |
1,228,688.5900 |
0.0444 USDT |
0.0428 USDT |
0.0434 USDT |
0.0437 USDT |
| 2025-11-29 |
0.0446 USDT |
667,543.7700 |
0.0444 USDT |
0.0427 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-11-28 |
0.0454 USDT |
608,149.5800 |
0.0472 USDT |
0.0440 USDT |
0.0443 USDT |
0.0441 USDT |
| 2025-11-27 |
0.0463 USDT |
611,989.3738 |
0.0461 USDT |
0.0437 USDT |
0.0462 USDT |
0.0472 USDT |
| 2025-11-26 |
0.0475 USDT |
5,685.3700 |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
0.0475 USDT |
| 2025-11-25 |
0.0475 USDT |
1,284,943.6900 |
0.0477 USDT |
0.0462 USDT |
0.0473 USDT |
0.0475 USDT |
| 2025-11-24 |
0.0466 USDT |
954,103.1000 |
0.0455 USDT |
0.0452 USDT |
0.0460 USDT |
0.0487 USDT |
| 2025-11-23 |
0.0510 USDT |
968,957.8700 |
0.0513 USDT |
0.0484 USDT |
0.0496 USDT |
0.0492 USDT |
| 2025-11-22 |
0.0511 USDT |
739,785.6000 |
0.0514 USDT |
0.0503 USDT |
0.0510 USDT |
0.0515 USDT |
| 2025-11-21 |
0.0522 USDT |
971,252.6400 |
0.0533 USDT |
0.0478 USDT |
0.0487 USDT |
0.0492 USDT |