Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-01 |
0.4319 USDT |
71,952.2500 |
0.4374 USDT |
0.4243 USDT |
0.4243 USDT |
0.4243 USDT |
| 2023-04-30 |
0.4456 USDT |
13,698.0539 |
0.4514 USDT |
0.4370 USDT |
0.4386 USDT |
0.4386 USDT |
| 2023-04-29 |
0.4530 USDT |
58,650.4400 |
0.4566 USDT |
0.4472 USDT |
0.4495 USDT |
0.4494 USDT |
| 2023-04-28 |
0.4555 USDT |
171,347.1744 |
0.4508 USDT |
0.4473 USDT |
0.4509 USDT |
0.4523 USDT |
| 2023-04-27 |
0.4390 USDT |
186,570.2900 |
0.4376 USDT |
0.4341 USDT |
0.4370 USDT |
0.4474 USDT |
| 2023-04-26 |
0.4551 USDT |
8,362.5364 |
0.4526 USDT |
0.4485 USDT |
0.4485 USDT |
0.4598 USDT |
| 2023-04-25 |
0.4385 USDT |
18,803.5564 |
0.4525 USDT |
0.4342 USDT |
0.4349 USDT |
0.4512 USDT |
| 2023-04-24 |
0.4483 USDT |
5,810.0641 |
0.4463 USDT |
0.4405 USDT |
0.4414 USDT |
0.4525 USDT |
| 2023-04-23 |
0.4651 USDT |
28,743.7038 |
0.4674 USDT |
0.4424 USDT |
0.4425 USDT |
0.4471 USDT |
| 2023-04-22 |
0.4551 USDT |
4,292.4500 |
0.4552 USDT |
0.4506 USDT |
0.4514 USDT |
0.4588 USDT |
| 2023-04-21 |
0.4759 USDT |
32,112.5878 |
0.4848 USDT |
0.4552 USDT |
0.4554 USDT |
0.4552 USDT |
| 2023-04-20 |
0.5049 USDT |
79,619.9723 |
0.5136 USDT |
0.4823 USDT |
0.4854 USDT |
0.4852 USDT |
| 2023-04-19 |
0.5395 USDT |
77,976.9252 |
0.5681 USDT |
0.5188 USDT |
0.5194 USDT |
0.5194 USDT |
| 2023-04-18 |
0.5662 USDT |
66,588.2863 |
0.5521 USDT |
0.5445 USDT |
0.5495 USDT |
0.5682 USDT |
| 2023-04-17 |
0.5519 USDT |
65,792.8946 |
0.5675 USDT |
0.5426 USDT |
0.5471 USDT |
0.5523 USDT |