Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |