Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
0.4757 USDT |
42,523.4562 |
0.4842 USDT |
0.4625 USDT |
0.4689 USDT |
0.4743 USDT |
| 2023-01-20 |
0.4712 USDT |
34,850.1717 |
0.4585 USDT |
0.4511 USDT |
0.4546 USDT |
0.4819 USDT |
| 2023-01-19 |
0.4501 USDT |
40,660.7067 |
0.4260 USDT |
0.4237 USDT |
0.4277 USDT |
0.4518 USDT |
| 2023-01-18 |
0.4676 USDT |
134,155.4667 |
0.4618 USDT |
0.4153 USDT |
0.4302 USDT |
0.4302 USDT |
| 2023-01-17 |
0.4419 USDT |
143,251.8832 |
0.4454 USDT |
0.4366 USDT |
0.4393 USDT |
0.4694 USDT |
| 2023-01-16 |
0.4518 USDT |
258,053.6048 |
0.4582 USDT |
0.4292 USDT |
0.4372 USDT |
0.4382 USDT |
| 2023-01-15 |
0.4662 USDT |
84,728.0050 |
0.4606 USDT |
0.4500 USDT |
0.4539 USDT |
0.4834 USDT |
| 2023-01-14 |
0.4812 USDT |
108,226.8971 |
0.4830 USDT |
0.4443 USDT |
0.4671 USDT |
0.4671 USDT |
| 2023-01-13 |
0.4636 USDT |
308,668.8066 |
0.4368 USDT |
0.4348 USDT |
0.4385 USDT |
0.4983 USDT |
| 2023-01-12 |
0.4214 USDT |
106,170.1291 |
0.4044 USDT |
0.4038 USDT |
0.4098 USDT |
0.4300 USDT |
| 2023-01-11 |
0.4398 USDT |
303,582.7109 |
0.4151 USDT |
0.3974 USDT |
0.4027 USDT |
0.4040 USDT |
| 2023-01-10 |
0.4079 USDT |
248,002.8554 |
0.3954 USDT |
0.3877 USDT |
0.3923 USDT |
0.4137 USDT |
| 2023-01-09 |
0.4097 USDT |
250,005.2739 |
0.3986 USDT |
0.3794 USDT |
0.3908 USDT |
0.3988 USDT |
| 2023-01-08 |
0.3907 USDT |
124,080.3479 |
0.3256 USDT |
0.3241 USDT |
0.3241 USDT |
0.4061 USDT |
| 2023-01-07 |
0.3422 USDT |
164,144.0600 |
0.3348 USDT |
0.3242 USDT |
0.3251 USDT |
0.3243 USDT |
| 2023-01-06 |
0.3354 USDT |
421,637.7766 |
0.3665 USDT |
0.3180 USDT |
0.3227 USDT |
0.3416 USDT |
| 2023-01-05 |
0.3149 USDT |
511,965.6810 |
0.2959 USDT |
0.2884 USDT |
0.2907 USDT |
0.3581 USDT |
| 2023-01-04 |
0.2823 USDT |
222,035.1546 |
0.2783 USDT |
0.2746 USDT |
0.2783 USDT |
0.2879 USDT |
| 2023-01-03 |
0.2911 USDT |
443,683.9410 |
0.3056 USDT |
0.2708 USDT |
0.2760 USDT |
0.2757 USDT |
| 2023-01-02 |
0.2569 USDT |
453,496.3087 |
0.2521 USDT |
0.2463 USDT |
0.2487 USDT |
0.2838 USDT |
| 2023-01-01 |
0.2480 USDT |
669,811.6124 |
0.2482 USDT |
0.2447 USDT |
0.2467 USDT |
0.2517 USDT |
| 2022-12-31 |
0.2505 USDT |
307,023.0945 |
0.2533 USDT |
0.2466 USDT |
0.2492 USDT |
0.2509 USDT |
| 2022-12-30 |
0.2491 USDT |
356,444.2540 |
0.2519 USDT |
0.2433 USDT |
0.2451 USDT |
0.2533 USDT |
| 2022-12-29 |
0.2467 USDT |
328,858.7276 |
0.2487 USDT |
0.2431 USDT |
0.2459 USDT |
0.2479 USDT |
| 2022-12-28 |
0.2534 USDT |
438,351.1357 |
0.2579 USDT |
0.2469 USDT |
0.2516 USDT |
0.2524 USDT |
| 2022-12-27 |
0.2539 USDT |
7,031.6700 |
0.2567 USDT |
0.2478 USDT |
0.2488 USDT |
0.2550 USDT |
| 2022-12-26 |
0.2532 USDT |
2,712.7724 |
0.2423 USDT |
0.2423 USDT |
0.2431 USDT |
0.2533 USDT |
| 2022-12-25 |
0.2472 USDT |
4,377.1809 |
0.2503 USDT |
0.2433 USDT |
0.2433 USDT |
0.2433 USDT |
| 2022-12-24 |
0.2660 USDT |
18,439.3622 |
0.2887 USDT |
0.2466 USDT |
0.2505 USDT |
0.2505 USDT |
| 2022-12-23 |
0.2382 USDT |
835.4600 |
0.2383 USDT |
0.2363 USDT |
0.2363 USDT |
0.2409 USDT |
| 2022-12-22 |
0.2377 USDT |
2,081.2800 |
0.2401 USDT |
0.2345 USDT |
0.2350 USDT |
0.2385 USDT |
| 2022-12-21 |
0.2411 USDT |
10,370.4627 |
0.2434 USDT |
0.2351 USDT |
0.2361 USDT |
0.2387 USDT |
| 2022-12-20 |
0.2413 USDT |
20,936.9518 |
0.2364 USDT |
0.2364 USDT |
0.2377 USDT |
0.2420 USDT |
| 2022-12-19 |
0.2409 USDT |
11,790.2757 |
0.2481 USDT |
0.2334 USDT |
0.2365 USDT |
0.2365 USDT |
| 2022-12-18 |
0.2486 USDT |
1,352.9990 |
0.2496 USDT |
0.2477 USDT |
0.2481 USDT |
0.2481 USDT |
| 2022-12-17 |
0.2479 USDT |
3,724.6139 |
0.2495 USDT |
0.2381 USDT |
0.2399 USDT |
0.2533 USDT |
| 2022-12-16 |
0.2724 USDT |
14,818.6180 |
0.2790 USDT |
0.2495 USDT |
0.2550 USDT |
0.2495 USDT |
| 2022-12-15 |
0.2836 USDT |
9,538.2558 |
0.2907 USDT |
0.2772 USDT |
0.2790 USDT |
0.2790 USDT |
| 2022-12-14 |
0.2910 USDT |
5,961.8600 |
0.2918 USDT |
0.2860 USDT |
0.2896 USDT |
0.2907 USDT |
| 2022-12-13 |
0.2896 USDT |
27,202.2933 |
0.2939 USDT |
0.2750 USDT |
0.2818 USDT |
0.2892 USDT |
| 2022-12-12 |
0.2924 USDT |
4,800.8400 |
0.3001 USDT |
0.2877 USDT |
0.2877 USDT |
0.2939 USDT |
| 2022-12-11 |
0.3025 USDT |
1,122.5800 |
0.3035 USDT |
0.3008 USDT |
0.3016 USDT |
0.3039 USDT |
| 2022-12-10 |
0.3065 USDT |
5,132.5600 |
0.3039 USDT |
0.3011 USDT |
0.3016 USDT |
0.3016 USDT |
| 2022-12-09 |
0.3031 USDT |
1,015.6400 |
0.3004 USDT |
0.3004 USDT |
0.3004 USDT |
0.3039 USDT |
| 2022-12-08 |
0.2948 USDT |
2,444.8100 |
0.2999 USDT |
0.2909 USDT |
0.2924 USDT |
0.3004 USDT |
| 2022-12-07 |
0.2989 USDT |
8,584.8000 |
0.3075 USDT |
0.2911 USDT |
0.2918 USDT |
0.2979 USDT |
| 2022-12-06 |
0.3053 USDT |
5,182.0200 |
0.3047 USDT |
0.3031 USDT |
0.3039 USDT |
0.3062 USDT |
| 2022-12-05 |
0.3096 USDT |
1,871.3000 |
0.3069 USDT |
0.3038 USDT |
0.3047 USDT |
0.3047 USDT |
| 2022-12-04 |
0.3082 USDT |
13,424.9469 |
0.3044 USDT |
0.3008 USDT |
0.3010 USDT |
0.3060 USDT |
| 2022-12-03 |
0.3064 USDT |
13,535.2817 |
0.3065 USDT |
0.3020 USDT |
0.3037 USDT |
0.3059 USDT |