Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-25 |
0.2739 USDT |
277,849.3001 |
0.2711 USDT |
0.2691 USDT |
0.2702 USDT |
0.2781 USDT |
| 2023-07-24 |
0.2880 USDT |
231,999.1900 |
0.2929 USDT |
0.2692 USDT |
0.2692 USDT |
0.2692 USDT |
| 2023-07-23 |
0.2872 USDT |
110,205.7916 |
0.2865 USDT |
0.2850 USDT |
0.2865 USDT |
0.2929 USDT |
| 2023-07-22 |
0.2949 USDT |
94,529.0000 |
0.2967 USDT |
0.2886 USDT |
0.2888 USDT |
0.2898 USDT |
| 2023-07-21 |
0.2981 USDT |
3,983.1927 |
0.2990 USDT |
0.2958 USDT |
0.2958 USDT |
0.3006 USDT |
| 2023-07-20 |
0.3069 USDT |
205,431.5323 |
0.3090 USDT |
0.2922 USDT |
0.2957 USDT |
0.2986 USDT |
| 2023-07-19 |
0.3092 USDT |
100,239.7315 |
0.3075 USDT |
0.3035 USDT |
0.3044 USDT |
0.3107 USDT |
| 2023-07-18 |
0.3104 USDT |
61,220.3838 |
0.3161 USDT |
0.3044 USDT |
0.3055 USDT |
0.3049 USDT |
| 2023-07-17 |
0.3181 USDT |
254,486.3000 |
0.3115 USDT |
0.3101 USDT |
0.3101 USDT |
0.3161 USDT |
| 2023-07-16 |
0.3176 USDT |
396,170.2800 |
0.3246 USDT |
0.3128 USDT |
0.3128 USDT |
0.3128 USDT |
| 2023-07-15 |
0.3220 USDT |
12,704.9500 |
0.3175 USDT |
0.3175 USDT |
0.3175 USDT |
0.3246 USDT |
| 2023-07-14 |
0.3337 USDT |
46,708.4117 |
0.3338 USDT |
0.3254 USDT |
0.3261 USDT |
0.3261 USDT |
| 2023-07-13 |
0.3208 USDT |
245,564.1958 |
0.3146 USDT |
0.3132 USDT |
0.3147 USDT |
0.3302 USDT |
| 2023-07-12 |
0.3112 USDT |
185,455.5606 |
0.3112 USDT |
0.3088 USDT |
0.3097 USDT |
0.3094 USDT |
| 2023-07-11 |
0.3113 USDT |
9,372.3900 |
0.3087 USDT |
0.3083 USDT |
0.3087 USDT |
0.3102 USDT |
| 2023-07-10 |
0.3071 USDT |
169,357.3600 |
0.3075 USDT |
0.3031 USDT |
0.3050 USDT |
0.3067 USDT |
| 2023-07-09 |
0.3150 USDT |
118,452.8721 |
0.3150 USDT |
0.3081 USDT |
0.3081 USDT |
0.3081 USDT |
| 2023-07-08 |
0.3120 USDT |
246,754.0100 |
0.3093 USDT |
0.3091 USDT |
0.3093 USDT |
0.3187 USDT |
| 2023-07-07 |
0.3136 USDT |
330,189.1724 |
0.3231 USDT |
0.3085 USDT |
0.3085 USDT |
0.3085 USDT |
| 2023-07-06 |
0.3192 USDT |
172,903.5785 |
0.3093 USDT |
0.3077 USDT |
0.3077 USDT |
0.3578 USDT |
| 2023-07-05 |
0.3250 USDT |
36,754.6700 |
0.3212 USDT |
0.3052 USDT |
0.3052 USDT |
0.3100 USDT |
| 2023-07-04 |
0.3204 USDT |
53,940.3122 |
0.3113 USDT |
0.3093 USDT |
0.3101 USDT |
0.3171 USDT |
| 2023-07-03 |
0.3050 USDT |
19,356.4451 |
0.3143 USDT |
0.3023 USDT |
0.3027 USDT |
0.3113 USDT |
| 2023-07-02 |
0.3038 USDT |
42,578.0616 |
0.3000 USDT |
0.2968 USDT |
0.2976 USDT |
0.3000 USDT |
| 2023-07-01 |
0.2971 USDT |
36,928.8890 |
0.2943 USDT |
0.2895 USDT |
0.2899 USDT |
0.3000 USDT |
| 2023-06-30 |
0.2913 USDT |
20,800.7916 |
0.2840 USDT |
0.2799 USDT |
0.2836 USDT |
0.2917 USDT |
| 2023-06-29 |
0.2882 USDT |
18,275.7137 |
0.2843 USDT |
0.2804 USDT |
0.2828 USDT |
0.2828 USDT |
| 2023-06-28 |
0.2903 USDT |
79,397.8831 |
0.2941 USDT |
0.2804 USDT |
0.2833 USDT |
0.2808 USDT |
| 2023-06-27 |
0.2952 USDT |
176,508.2766 |
0.2902 USDT |
0.2896 USDT |
0.2910 USDT |
0.2948 USDT |
| 2023-06-26 |
0.2986 USDT |
17,969.2571 |
0.3021 USDT |
0.2911 USDT |
0.2935 USDT |
0.2936 USDT |
| 2023-06-25 |
0.3062 USDT |
15,474.4200 |
0.2967 USDT |
0.2967 USDT |
0.3005 USDT |
0.3046 USDT |
| 2023-06-24 |
0.3022 USDT |
17,698.6500 |
0.3045 USDT |
0.2933 USDT |
0.2949 USDT |
0.2951 USDT |
| 2023-06-23 |
0.3000 USDT |
147,174.7811 |
0.2990 USDT |
0.2949 USDT |
0.2973 USDT |
0.3100 USDT |
| 2023-06-22 |
0.3036 USDT |
23,939.2400 |
0.2914 USDT |
0.2914 USDT |
0.2914 USDT |
0.3005 USDT |
| 2023-06-21 |
0.2832 USDT |
22,050.3089 |
0.2809 USDT |
0.2809 USDT |
0.2809 USDT |
0.2832 USDT |
| 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 |