Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-13 |
0.3045 USDT |
2,543.6128 |
0.3171 USDT |
0.2956 USDT |
0.2995 USDT |
0.3124 USDT |
| 2022-10-12 |
0.3134 USDT |
643.3000 |
0.3148 USDT |
0.3113 USDT |
0.3122 USDT |
0.3140 USDT |
| 2022-10-11 |
0.3121 USDT |
13,368.0000 |
0.3185 USDT |
0.3084 USDT |
0.3108 USDT |
0.3146 USDT |
| 2022-10-10 |
0.3230 USDT |
895.7724 |
0.3229 USDT |
0.3184 USDT |
0.3201 USDT |
0.3205 USDT |
| 2022-10-09 |
0.3247 USDT |
2,499.3203 |
0.3211 USDT |
0.3192 USDT |
0.3220 USDT |
0.3245 USDT |
| 2022-10-08 |
0.3236 USDT |
15,267.7511 |
0.3271 USDT |
0.3206 USDT |
0.3208 USDT |
0.3208 USDT |
| 2022-10-07 |
0.3245 USDT |
4,302.3731 |
0.3236 USDT |
0.3181 USDT |
0.3227 USDT |
0.3269 USDT |
| 2022-10-06 |
0.3312 USDT |
27,281.4176 |
0.3309 USDT |
0.3238 USDT |
0.3261 USDT |
0.3279 USDT |
| 2022-10-05 |
0.3319 USDT |
11,900.6177 |
0.3308 USDT |
0.3252 USDT |
0.3282 USDT |
0.3282 USDT |
| 2022-10-04 |
0.3319 USDT |
22,876.9700 |
0.3264 USDT |
0.3166 USDT |
0.3217 USDT |
0.3278 USDT |
| 2022-10-03 |
0.3194 USDT |
7,308.0176 |
0.3185 USDT |
0.3128 USDT |
0.3156 USDT |
0.3252 USDT |
| 2022-10-02 |
0.3296 USDT |
22,231.3406 |
0.3149 USDT |
0.3115 USDT |
0.3122 USDT |
0.3209 USDT |
| 2022-10-01 |
0.3196 USDT |
11,805.6149 |
0.3201 USDT |
0.3079 USDT |
0.3141 USDT |
0.3141 USDT |
| 2022-09-30 |
0.3683 USDT |
124,521.9958 |
0.3247 USDT |
0.3123 USDT |
0.3223 USDT |
0.3243 USDT |
| 2022-09-29 |
0.3211 USDT |
6,037.6574 |
0.3191 USDT |
0.3113 USDT |
0.3186 USDT |
0.3247 USDT |
| 2022-09-28 |
0.3196 USDT |
10,135.4241 |
0.3133 USDT |
0.3051 USDT |
0.3063 USDT |
0.3328 USDT |