Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
0.3031 USDT |
6,108.9700 |
0.3057 USDT |
0.2998 USDT |
0.3002 USDT |
0.3112 USDT |
| 2022-12-01 |
0.3112 USDT |
3,283.7400 |
0.3074 USDT |
0.3026 USDT |
0.3026 USDT |
0.3045 USDT |
| 2022-11-30 |
0.2983 USDT |
8,801.5900 |
0.3004 USDT |
0.2902 USDT |
0.2979 USDT |
0.3052 USDT |
| 2022-11-29 |
0.3024 USDT |
1,124.5200 |
0.2874 USDT |
0.2874 USDT |
0.2874 USDT |
0.3028 USDT |
| 2022-11-28 |
0.2879 USDT |
11,394.8798 |
0.2980 USDT |
0.2726 USDT |
0.2805 USDT |
0.2846 USDT |
| 2022-11-27 |
0.3012 USDT |
21,752.6335 |
0.2930 USDT |
0.2920 USDT |
0.2920 USDT |
0.3001 USDT |
| 2022-11-26 |
0.2882 USDT |
11,248.1837 |
0.2845 USDT |
0.2780 USDT |
0.2814 USDT |
0.2839 USDT |
| 2022-11-25 |
0.2802 USDT |
9,544.3217 |
0.2803 USDT |
0.2756 USDT |
0.2758 USDT |
0.2820 USDT |
| 2022-11-24 |
0.2826 USDT |
11,050.0700 |
0.2799 USDT |
0.2771 USDT |
0.2789 USDT |
0.2809 USDT |
| 2022-11-23 |
0.2811 USDT |
2,040.3900 |
0.2740 USDT |
0.2717 USDT |
0.2726 USDT |
0.2832 USDT |
| 2022-11-22 |
0.2653 USDT |
8,619.3475 |
0.2651 USDT |
0.2500 USDT |
0.2577 USDT |
0.2716 USDT |
| 2022-11-21 |
0.2595 USDT |
7,185.9943 |
0.2650 USDT |
0.2528 USDT |
0.2536 USDT |
0.2615 USDT |
| 2022-11-20 |
0.2848 USDT |
3,370.2440 |
0.2788 USDT |
0.2768 USDT |
0.2810 USDT |
0.2898 USDT |
| 2022-11-19 |
0.2769 USDT |
6,758.1489 |
0.2727 USDT |
0.2663 USDT |
0.2663 USDT |
0.2762 USDT |
| 2022-11-18 |
0.2824 USDT |
1,913.9000 |
0.2793 USDT |
0.2743 USDT |
0.2743 USDT |
0.2743 USDT |
| 2022-11-17 |
0.2761 USDT |
12,024.5200 |
0.2748 USDT |
0.2675 USDT |
0.2724 USDT |
0.2762 USDT |
| 2022-11-16 |
0.2808 USDT |
31,944.2960 |
0.2652 USDT |
0.2615 USDT |
0.2652 USDT |
0.2779 USDT |
| 2022-11-15 |
0.2720 USDT |
38,559.0810 |
0.2666 USDT |
0.2643 USDT |
0.2643 USDT |
0.2713 USDT |
| 2022-11-14 |
0.2581 USDT |
47,990.4517 |
0.2577 USDT |
0.2327 USDT |
0.2450 USDT |
0.2643 USDT |
| 2022-11-13 |
0.2612 USDT |
81,733.8298 |
0.2666 USDT |
0.2518 USDT |
0.2546 USDT |
0.2575 USDT |
| 2022-11-12 |
0.2684 USDT |
15,138.6100 |
0.2630 USDT |
0.2516 USDT |
0.2539 USDT |
0.2664 USDT |
| 2022-11-11 |
0.2688 USDT |
84,419.5209 |
0.2791 USDT |
0.2493 USDT |
0.2584 USDT |
0.2611 USDT |
| 2022-11-10 |
0.2628 USDT |
33,738.9484 |
0.2350 USDT |
0.2350 USDT |
0.2384 USDT |
0.2746 USDT |
| 2022-11-09 |
0.2724 USDT |
36,144.7382 |
0.3080 USDT |
0.2411 USDT |
0.2664 USDT |
0.2619 USDT |
| 2022-11-08 |
0.3239 USDT |
79,619.7112 |
0.3700 USDT |
0.2891 USDT |
0.3132 USDT |
0.3132 USDT |
| 2022-11-07 |
0.3700 USDT |
5,120.0468 |
0.3704 USDT |
0.3642 USDT |
0.3663 USDT |
0.3760 USDT |
| 2022-11-06 |
0.3780 USDT |
12,151.0067 |
0.3762 USDT |
0.3714 USDT |
0.3725 USDT |
0.3748 USDT |
| 2022-11-05 |
0.3796 USDT |
17,890.6843 |
0.3778 USDT |
0.3727 USDT |
0.3760 USDT |
0.3786 USDT |
| 2022-11-04 |
0.4118 USDT |
245,677.5370 |
0.3626 USDT |
0.3605 USDT |
0.3626 USDT |
0.3760 USDT |
| 2022-11-03 |
0.3739 USDT |
13,825.6514 |
0.3565 USDT |
0.3526 USDT |
0.3532 USDT |
0.3654 USDT |
| 2022-11-02 |
0.3629 USDT |
13,563.7077 |
0.3675 USDT |
0.3541 USDT |
0.3544 USDT |
0.3544 USDT |
| 2022-11-01 |
0.3704 USDT |
8,842.0948 |
0.3715 USDT |
0.3604 USDT |
0.3654 USDT |
0.3670 USDT |
| 2022-10-31 |
0.3677 USDT |
53,251.6698 |
0.3659 USDT |
0.3578 USDT |
0.3599 USDT |
0.3763 USDT |
| 2022-10-30 |
0.3683 USDT |
11,446.8080 |
0.3787 USDT |
0.3633 USDT |
0.3662 USDT |
0.3672 USDT |
| 2022-10-29 |
0.3759 USDT |
35,542.5501 |
0.3719 USDT |
0.3684 USDT |
0.3710 USDT |
0.3712 USDT |
| 2022-10-28 |
0.3683 USDT |
10,109.6400 |
0.3776 USDT |
0.3633 USDT |
0.3635 USDT |
0.3713 USDT |
| 2022-10-27 |
0.3769 USDT |
5,711.7966 |
0.3811 USDT |
0.3713 USDT |
0.3760 USDT |
0.3827 USDT |
| 2022-10-26 |
0.3818 USDT |
30,607.7058 |
0.3877 USDT |
0.3721 USDT |
0.3772 USDT |
0.3810 USDT |
| 2022-10-25 |
0.3821 USDT |
92,903.4518 |
0.3652 USDT |
0.3554 USDT |
0.3605 USDT |
0.3816 USDT |
| 2022-10-24 |
0.3659 USDT |
31,072.8191 |
0.3756 USDT |
0.3545 USDT |
0.3606 USDT |
0.3677 USDT |
| 2022-10-23 |
0.3703 USDT |
48,646.3548 |
0.3668 USDT |
0.3553 USDT |
0.3576 USDT |
0.3674 USDT |
| 2022-10-22 |
0.3664 USDT |
118,553.0298 |
0.3436 USDT |
0.3398 USDT |
0.3398 USDT |
0.3628 USDT |
| 2022-10-21 |
0.3499 USDT |
13,866.4823 |
0.3512 USDT |
0.3376 USDT |
0.3382 USDT |
0.3410 USDT |
| 2022-10-20 |
0.3537 USDT |
99,203.2857 |
0.3368 USDT |
0.3338 USDT |
0.3346 USDT |
0.3484 USDT |
| 2022-10-19 |
0.3611 USDT |
91,891.4583 |
0.3390 USDT |
0.3272 USDT |
0.3283 USDT |
0.3319 USDT |
| 2022-10-18 |
0.3381 USDT |
17,034.5943 |
0.3319 USDT |
0.3283 USDT |
0.3305 USDT |
0.3380 USDT |
| 2022-10-17 |
0.3317 USDT |
50,723.3601 |
0.3386 USDT |
0.3267 USDT |
0.3303 USDT |
0.3303 USDT |
| 2022-10-16 |
0.3637 USDT |
184,678.9453 |
0.3437 USDT |
0.3311 USDT |
0.3328 USDT |
0.3458 USDT |
| 2022-10-15 |
0.3449 USDT |
91,223.6502 |
0.3163 USDT |
0.3163 USDT |
0.3163 USDT |
0.3406 USDT |
| 2022-10-14 |
0.3234 USDT |
10,395.0369 |
0.3124 USDT |
0.3117 USDT |
0.3124 USDT |
0.3142 USDT |