Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-16 |
0.5704 USDT |
88,071.7006 |
0.5695 USDT |
0.5620 USDT |
0.5670 USDT |
0.5699 USDT |
| 2023-04-15 |
0.5634 USDT |
63,007.7668 |
0.5626 USDT |
0.5502 USDT |
0.5534 USDT |
0.5622 USDT |
| 2023-04-14 |
0.5680 USDT |
132,438.3703 |
0.5481 USDT |
0.5411 USDT |
0.5473 USDT |
0.5615 USDT |
| 2023-04-13 |
0.5411 USDT |
52,496.6215 |
0.5338 USDT |
0.5306 USDT |
0.5337 USDT |
0.5427 USDT |
| 2023-04-12 |
0.5350 USDT |
86,149.2832 |
0.5527 USDT |
0.5248 USDT |
0.5282 USDT |
0.5340 USDT |
| 2023-04-11 |
0.5595 USDT |
111,105.2475 |
0.5700 USDT |
0.5515 USDT |
0.5559 USDT |
0.5586 USDT |
| 2023-04-10 |
0.5581 USDT |
51,750.1616 |
0.5534 USDT |
0.5443 USDT |
0.5471 USDT |
0.5728 USDT |
| 2023-04-09 |
0.5489 USDT |
92,305.3719 |
0.5557 USDT |
0.5373 USDT |
0.5386 USDT |
0.5513 USDT |
| 2023-04-08 |
0.5552 USDT |
97,392.3877 |
0.5439 USDT |
0.5400 USDT |
0.5419 USDT |
0.5550 USDT |
| 2023-04-07 |
0.5459 USDT |
55,341.1000 |
0.5577 USDT |
0.5390 USDT |
0.5414 USDT |
0.5414 USDT |
| 2023-04-06 |
0.5544 USDT |
55,507.2083 |
0.5716 USDT |
0.5477 USDT |
0.5510 USDT |
0.5550 USDT |
| 2023-04-05 |
0.5842 USDT |
253,959.3500 |
0.5504 USDT |
0.5479 USDT |
0.5562 USDT |
0.5562 USDT |
| 2023-04-04 |
0.5391 USDT |
107,292.0450 |
0.5282 USDT |
0.5270 USDT |
0.5293 USDT |
0.5572 USDT |
| 2023-04-03 |
0.5291 USDT |
111,854.7401 |
0.5312 USDT |
0.5123 USDT |
0.5188 USDT |
0.5234 USDT |
| 2023-04-02 |
0.5398 USDT |
44,479.7242 |
0.5515 USDT |
0.5245 USDT |
0.5300 USDT |
0.5311 USDT |
| 2023-04-01 |
0.5577 USDT |
95,949.8816 |
0.5687 USDT |
0.5448 USDT |
0.5489 USDT |
0.5522 USDT |
| 2023-03-31 |
0.5511 USDT |
101,136.2800 |
0.5372 USDT |
0.5261 USDT |
0.5353 USDT |
0.5742 USDT |
| 2023-03-30 |
0.5442 USDT |
237,159.8000 |
0.5564 USDT |
0.5221 USDT |
0.5282 USDT |
0.5355 USDT |
| 2023-03-29 |
0.5570 USDT |
263,824.7800 |
0.5655 USDT |
0.5451 USDT |
0.5538 USDT |
0.5672 USDT |
| 2023-03-28 |
0.5255 USDT |
158,997.9183 |
0.5187 USDT |
0.5075 USDT |
0.5108 USDT |
0.5436 USDT |
| 2023-03-27 |
0.5332 USDT |
165,674.8337 |
0.5704 USDT |
0.5025 USDT |
0.5141 USDT |
0.5141 USDT |
| 2023-03-26 |
0.5431 USDT |
306,377.6597 |
0.5087 USDT |
0.5041 USDT |
0.5107 USDT |
0.5693 USDT |
| 2023-03-25 |
0.5055 USDT |
195,286.5300 |
0.4919 USDT |
0.4917 USDT |
0.4974 USDT |
0.5008 USDT |
| 2023-03-24 |
0.5084 USDT |
333,582.1400 |
0.5147 USDT |
0.4899 USDT |
0.4915 USDT |
0.4899 USDT |
| 2023-03-23 |
0.5066 USDT |
278,503.3966 |
0.5015 USDT |
0.4921 USDT |
0.4974 USDT |
0.5070 USDT |
| 2023-03-22 |
0.5213 USDT |
299,331.5408 |
0.5410 USDT |
0.4873 USDT |
0.4963 USDT |
0.5003 USDT |
| 2023-03-21 |
0.5422 USDT |
322,932.5931 |
0.5384 USDT |
0.5247 USDT |
0.5312 USDT |
0.5448 USDT |
| 2023-03-20 |
0.5565 USDT |
209,520.8628 |
0.5728 USDT |
0.5375 USDT |
0.5454 USDT |
0.5454 USDT |
| 2023-03-19 |
0.5798 USDT |
270,405.3128 |
0.5651 USDT |
0.5529 USDT |
0.5610 USDT |
0.5729 USDT |
| 2023-03-18 |
0.5808 USDT |
383,602.0428 |
0.5637 USDT |
0.5382 USDT |
0.5658 USDT |
0.5859 USDT |
| 2023-03-17 |
0.5501 USDT |
145,371.0100 |
0.5394 USDT |
0.5362 USDT |
0.5453 USDT |
0.5589 USDT |
| 2023-03-16 |
0.5303 USDT |
176,501.6380 |
0.5234 USDT |
0.5120 USDT |
0.5196 USDT |
0.5321 USDT |
| 2023-03-15 |
0.5506 USDT |
300,221.8173 |
0.5708 USDT |
0.5058 USDT |
0.5209 USDT |
0.5198 USDT |
| 2023-03-14 |
0.5737 USDT |
350,714.1088 |
0.5490 USDT |
0.5485 USDT |
0.5594 USDT |
0.5610 USDT |
| 2023-03-13 |
0.5387 USDT |
452,612.6209 |
0.5206 USDT |
0.5024 USDT |
0.5119 USDT |
0.5355 USDT |
| 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 |