Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
0.4919 USDT |
315,643.8021 |
0.4516 USDT |
0.4458 USDT |
0.4482 USDT |
0.5109 USDT |
| 2023-03-11 |
0.4579 USDT |
181,622.3170 |
0.4681 USDT |
0.4302 USDT |
0.4339 USDT |
0.4498 USDT |
| 2023-03-10 |
0.4661 USDT |
117,344.8339 |
0.4929 USDT |
0.4273 USDT |
0.4511 USDT |
0.4656 USDT |
| 2023-03-09 |
0.5264 USDT |
253,458.2020 |
0.5213 USDT |
0.5066 USDT |
0.5144 USDT |
0.5144 USDT |
| 2023-03-08 |
0.5663 USDT |
183,389.3700 |
0.5681 USDT |
0.5394 USDT |
0.5447 USDT |
0.5452 USDT |
| 2023-03-07 |
0.5997 USDT |
182,630.4043 |
0.6132 USDT |
0.5692 USDT |
0.5904 USDT |
0.5845 USDT |
| 2023-03-06 |
0.6172 USDT |
194,267.7415 |
0.6144 USDT |
0.6016 USDT |
0.6069 USDT |
0.6109 USDT |
| 2023-03-05 |
0.6166 USDT |
232,582.7970 |
0.6033 USDT |
0.5993 USDT |
0.6058 USDT |
0.6275 USDT |
| 2023-03-04 |
0.6348 USDT |
92,390.6700 |
0.6348 USDT |
0.6134 USDT |
0.6270 USDT |
0.6318 USDT |
| 2023-03-03 |
0.6540 USDT |
225,604.9783 |
0.7067 USDT |
0.6250 USDT |
0.6335 USDT |
0.6319 USDT |
| 2023-03-02 |
0.7105 USDT |
233,027.5229 |
0.7410 USDT |
0.6727 USDT |
0.6838 USDT |
0.7043 USDT |
| 2023-03-01 |
0.7538 USDT |
191,095.1706 |
0.7237 USDT |
0.7195 USDT |
0.7285 USDT |
0.7467 USDT |
| 2023-02-28 |
0.7720 USDT |
166,896.3499 |
0.8093 USDT |
0.7409 USDT |
0.7470 USDT |
0.7434 USDT |
| 2023-02-27 |
0.7943 USDT |
4,319,493.5817 |
0.7974 USDT |
0.7637 USDT |
0.7826 USDT |
0.7861 USDT |
| 2023-02-26 |
0.7475 USDT |
8,259,660.1177 |
0.7363 USDT |
0.7071 USDT |
0.7204 USDT |
0.8205 USDT |
| 2023-02-25 |
0.6892 USDT |
2,266,754.0641 |
0.6714 USDT |
0.6509 USDT |
0.6566 USDT |
0.7275 USDT |
| 2023-02-24 |
0.6796 USDT |
1,738,299.6236 |
0.7201 USDT |
0.6376 USDT |
0.6612 USDT |
0.6616 USDT |
| 2023-02-23 |
0.7430 USDT |
1,904,898.4548 |
0.7454 USDT |
0.6990 USDT |
0.7345 USDT |
0.7227 USDT |
| 2023-02-22 |
0.6749 USDT |
2,301,290.3272 |
0.6705 USDT |
0.6227 USDT |
0.6353 USDT |
0.7052 USDT |
| 2023-02-21 |
0.6473 USDT |
2,232,803.2958 |
0.6567 USDT |
0.6155 USDT |
0.6281 USDT |
0.6611 USDT |
| 2023-02-20 |
0.6631 USDT |
2,116,898.6554 |
0.6696 USDT |
0.6395 USDT |
0.6529 USDT |
0.6559 USDT |
| 2023-02-19 |
0.7041 USDT |
1,891,523.9024 |
0.7721 USDT |
0.6545 USDT |
0.6685 USDT |
0.6696 USDT |
| 2023-02-18 |
0.6749 USDT |
2,244,143.3753 |
0.6161 USDT |
0.6036 USDT |
0.6114 USDT |
0.7855 USDT |
| 2023-02-17 |
0.6035 USDT |
2,124,313.3494 |
0.5699 USDT |
0.5639 USDT |
0.5860 USDT |
0.6144 USDT |
| 2023-02-16 |
0.6248 USDT |
2,087,797.2569 |
0.6189 USDT |
0.5996 USDT |
0.6075 USDT |
0.6130 USDT |
| 2023-02-15 |
0.5724 USDT |
2,439,610.8775 |
0.5628 USDT |
0.5446 USDT |
0.5489 USDT |
0.6110 USDT |
| 2023-02-14 |
0.5532 USDT |
2,193,337.4226 |
0.5463 USDT |
0.5252 USDT |
0.5374 USDT |
0.5614 USDT |
| 2023-02-13 |
0.5425 USDT |
2,351,728.7871 |
0.5693 USDT |
0.5151 USDT |
0.5281 USDT |
0.5349 USDT |
| 2023-02-12 |
0.5999 USDT |
2,136,468.3379 |
0.5951 USDT |
0.5786 USDT |
0.5868 USDT |
0.5855 USDT |
| 2023-02-11 |
0.5793 USDT |
2,147,129.6340 |
0.5820 USDT |
0.5466 USDT |
0.5647 USDT |
0.5777 USDT |
| 2023-02-10 |
0.6352 USDT |
2,006,313.8776 |
0.7144 USDT |
0.5670 USDT |
0.5749 USDT |
0.5887 USDT |
| 2023-02-09 |
0.7209 USDT |
2,158,171.2763 |
0.6928 USDT |
0.6400 USDT |
0.6746 USDT |
0.7080 USDT |
| 2023-02-08 |
0.7468 USDT |
1,742,506.1915 |
0.7193 USDT |
0.6550 USDT |
0.6727 USDT |
0.6724 USDT |
| 2023-02-07 |
0.7623 USDT |
2,106,266.6685 |
0.7453 USDT |
0.6501 USDT |
0.6824 USDT |
0.7214 USDT |
| 2023-02-06 |
0.4893 USDT |
3,019,089.5054 |
0.4293 USDT |
0.4280 USDT |
0.4320 USDT |
0.6652 USDT |
| 2023-02-05 |
0.4303 USDT |
3,269,149.0375 |
0.4366 USDT |
0.4001 USDT |
0.4189 USDT |
0.4224 USDT |
| 2023-02-04 |
0.4294 USDT |
3,092,927.1596 |
0.4294 USDT |
0.4223 USDT |
0.4262 USDT |
0.4319 USDT |
| 2023-02-03 |
0.4180 USDT |
1,832,425.9235 |
0.4254 USDT |
0.4068 USDT |
0.4122 USDT |
0.4271 USDT |
| 2023-02-02 |
0.4351 USDT |
142,338.3550 |
0.4310 USDT |
0.4259 USDT |
0.4259 USDT |
0.4259 USDT |
| 2023-02-01 |
0.4027 USDT |
154,304.2009 |
0.3995 USDT |
0.3884 USDT |
0.3897 USDT |
0.4323 USDT |
| 2023-01-31 |
0.3980 USDT |
55,868.9754 |
0.4057 USDT |
0.3900 USDT |
0.3941 USDT |
0.3941 USDT |
| 2023-01-30 |
0.4305 USDT |
141,130.6003 |
0.4445 USDT |
0.4057 USDT |
0.4057 USDT |
0.4057 USDT |
| 2023-01-29 |
0.4364 USDT |
232,854.3289 |
0.4279 USDT |
0.4221 USDT |
0.4346 USDT |
0.4461 USDT |
| 2023-01-28 |
0.4448 USDT |
17,472.3917 |
0.4440 USDT |
0.4303 USDT |
0.4311 USDT |
0.4324 USDT |
| 2023-01-27 |
0.4406 USDT |
12,254.4017 |
0.4427 USDT |
0.4317 USDT |
0.4385 USDT |
0.4401 USDT |
| 2023-01-26 |
0.4520 USDT |
29,955.9326 |
0.4548 USDT |
0.4400 USDT |
0.4441 USDT |
0.4451 USDT |
| 2023-01-25 |
0.4417 USDT |
64,929.6945 |
0.4365 USDT |
0.4243 USDT |
0.4317 USDT |
0.4449 USDT |
| 2023-01-24 |
0.4819 USDT |
35,697.0110 |
0.4607 USDT |
0.4607 USDT |
0.4681 USDT |
0.4804 USDT |
| 2023-01-23 |
0.4500 USDT |
24,734.4356 |
0.4476 USDT |
0.4305 USDT |
0.4436 USDT |
0.4614 USDT |
| 2023-01-22 |
0.4624 USDT |
14,492.0210 |
0.4654 USDT |
0.4543 USDT |
0.4598 USDT |
0.4657 USDT |