Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
0.3467 USDT |
25,331.7744 |
0.3621 USDT |
0.3455 USDT |
0.3488 USDT |
0.3484 USDT |
| 2022-08-23 |
0.3520 USDT |
12,238.6961 |
0.3410 USDT |
0.3404 USDT |
0.3464 USDT |
0.3506 USDT |
| 2022-08-22 |
0.3387 USDT |
14,693.9025 |
0.3469 USDT |
0.3281 USDT |
0.3327 USDT |
0.3320 USDT |
| 2022-08-21 |
0.3547 USDT |
27,386.7800 |
0.3352 USDT |
0.3352 USDT |
0.3352 USDT |
0.3517 USDT |
| 2022-08-20 |
0.3415 USDT |
22,516.6749 |
0.3315 USDT |
0.3277 USDT |
0.3290 USDT |
0.3290 USDT |
| 2022-08-19 |
0.3541 USDT |
15,041.9891 |
0.3743 USDT |
0.3354 USDT |
0.3393 USDT |
0.3382 USDT |
| 2022-08-18 |
0.3923 USDT |
45,989.2500 |
0.3996 USDT |
0.3844 USDT |
0.3860 USDT |
0.3860 USDT |
| 2022-08-17 |
0.4124 USDT |
10,286.8600 |
0.4201 USDT |
0.3988 USDT |
0.4011 USDT |
0.3996 USDT |
| 2022-08-16 |
0.4186 USDT |
6,369.1577 |
0.4185 USDT |
0.4115 USDT |
0.4142 USDT |
0.4193 USDT |
| 2022-08-15 |
0.4170 USDT |
21,416.7500 |
0.4218 USDT |
0.4100 USDT |
0.4100 USDT |
0.4208 USDT |
| 2022-08-14 |
0.4399 USDT |
29,916.0797 |
0.4380 USDT |
0.4196 USDT |
0.4203 USDT |
0.4222 USDT |
| 2022-08-13 |
0.4414 USDT |
11,094.3614 |
0.4319 USDT |
0.4312 USDT |
0.4344 USDT |
0.4383 USDT |
| 2022-08-12 |
0.4312 USDT |
9,462.5500 |
0.4294 USDT |
0.4230 USDT |
0.4253 USDT |
0.4277 USDT |
| 2022-08-11 |
0.4357 USDT |
13,583.9500 |
0.4310 USDT |
0.4284 USDT |
0.4284 USDT |
0.4284 USDT |
| 2022-08-10 |
0.4264 USDT |
10,834.4522 |
0.4203 USDT |
0.4063 USDT |
0.4087 USDT |
0.4326 USDT |
| 2022-08-09 |
0.4229 USDT |
2,780.2600 |
0.4360 USDT |
0.4095 USDT |
0.4118 USDT |
0.4114 USDT |
| 2022-08-08 |
0.4332 USDT |
7,289.4900 |
0.4283 USDT |
0.4260 USDT |
0.4304 USDT |
0.4351 USDT |
| 2022-08-07 |
0.4316 USDT |
1,544.4703 |
0.4340 USDT |
0.4294 USDT |
0.4312 USDT |
0.4312 USDT |
| 2022-08-06 |
0.4382 USDT |
2,249.7900 |
0.4332 USDT |
0.4305 USDT |
0.4319 USDT |
0.4403 USDT |
| 2022-08-05 |
0.4354 USDT |
3,608.9615 |
0.4226 USDT |
0.4226 USDT |
0.4277 USDT |
0.4277 USDT |
| 2022-08-04 |
0.4307 USDT |
15,527.7500 |
0.4302 USDT |
0.4223 USDT |
0.4245 USDT |
0.4233 USDT |
| 2022-08-03 |
0.4252 USDT |
23,817.0830 |
0.4164 USDT |
0.4090 USDT |
0.4148 USDT |
0.4373 USDT |
| 2022-08-02 |
0.4168 USDT |
39,547.8446 |
0.4207 USDT |
0.3970 USDT |
0.4045 USDT |
0.4151 USDT |
| 2022-08-01 |
0.4248 USDT |
43,896.0500 |
0.4284 USDT |
0.4129 USDT |
0.4170 USDT |
0.4191 USDT |
| 2022-07-31 |
0.4433 USDT |
61,914.6600 |
0.4302 USDT |
0.4293 USDT |
0.4377 USDT |
0.4332 USDT |
| 2022-07-30 |
0.4563 USDT |
69,130.9636 |
0.4559 USDT |
0.4270 USDT |
0.4386 USDT |
0.4318 USDT |
| 2022-07-29 |
0.4384 USDT |
112,636.5868 |
0.4190 USDT |
0.4035 USDT |
0.4156 USDT |
0.4538 USDT |
| 2022-07-28 |
0.4197 USDT |
111,198.1219 |
0.3974 USDT |
0.3910 USDT |
0.3930 USDT |
0.4240 USDT |
| 2022-07-27 |
0.3869 USDT |
29,910.4339 |
0.3780 USDT |
0.3725 USDT |
0.3741 USDT |
0.3917 USDT |
| 2022-07-26 |
0.3824 USDT |
24,425.7382 |
0.3772 USDT |
0.3675 USDT |
0.3702 USDT |
0.3753 USDT |
| 2022-07-25 |
0.3903 USDT |
7,292.4117 |
0.3929 USDT |
0.3749 USDT |
0.3839 USDT |
0.3855 USDT |
| 2022-07-24 |
0.3983 USDT |
8,199.0040 |
0.3922 USDT |
0.3890 USDT |
0.3922 USDT |
0.3927 USDT |
| 2022-07-23 |
0.4102 USDT |
21,686.7224 |
0.3881 USDT |
0.3866 USDT |
0.3873 USDT |
0.3873 USDT |
| 2022-07-22 |
0.3973 USDT |
6,159.1638 |
0.3953 USDT |
0.3833 USDT |
0.3864 USDT |
0.3893 USDT |
| 2022-07-21 |
0.3811 USDT |
9,232.8420 |
0.3779 USDT |
0.3626 USDT |
0.3717 USDT |
0.3928 USDT |
| 2022-07-20 |
0.3963 USDT |
111,864.9130 |
0.3926 USDT |
0.3577 USDT |
0.3821 USDT |
0.3810 USDT |
| 2022-07-19 |
0.3914 USDT |
96,616.3777 |
0.3935 USDT |
0.3560 USDT |
0.3864 USDT |
0.3967 USDT |
| 2022-07-18 |
0.3917 USDT |
99,438.1582 |
0.3765 USDT |
0.3764 USDT |
0.3791 USDT |
0.3823 USDT |
| 2022-07-17 |
0.3934 USDT |
116,981.8825 |
0.3654 USDT |
0.3640 USDT |
0.3643 USDT |
0.3829 USDT |
| 2022-07-16 |
0.3595 USDT |
104,527.4258 |
0.3753 USDT |
0.3384 USDT |
0.3540 USDT |
0.3621 USDT |
| 2022-07-15 |
0.3841 USDT |
590,142.1555 |
0.3501 USDT |
0.3453 USDT |
0.3498 USDT |
0.3807 USDT |
| 2022-07-14 |
0.3503 USDT |
67,516.5763 |
0.3390 USDT |
0.3335 USDT |
0.3366 USDT |
0.3471 USDT |
| 2022-07-13 |
0.3220 USDT |
207,360.4211 |
0.3156 USDT |
0.3050 USDT |
0.3158 USDT |
0.3245 USDT |
| 2022-07-12 |
0.3276 USDT |
156,861.9000 |
0.3314 USDT |
0.3199 USDT |
0.3221 USDT |
0.3216 USDT |
| 2022-07-11 |
0.3684 USDT |
485,859.3800 |
0.3450 USDT |
0.3383 USDT |
0.3408 USDT |
0.3383 USDT |
| 2022-07-10 |
0.3387 USDT |
95,158.0821 |
0.3471 USDT |
0.3262 USDT |
0.3296 USDT |
0.3461 USDT |
| 2022-07-09 |
0.3520 USDT |
46,951.7702 |
0.3497 USDT |
0.3426 USDT |
0.3436 USDT |
0.3471 USDT |
| 2022-07-08 |
0.3375 USDT |
102,921.4438 |
0.3429 USDT |
0.3220 USDT |
0.3352 USDT |
0.3448 USDT |
| 2022-07-07 |
0.3651 USDT |
283,888.1412 |
0.3365 USDT |
0.3365 USDT |
0.3371 USDT |
0.3416 USDT |
| 2022-07-06 |
0.3247 USDT |
133,776.9885 |
0.3135 USDT |
0.3135 USDT |
0.3206 USDT |
0.3303 USDT |