Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
0.3229 USDT |
14,282.7004 |
0.3181 USDT |
0.3105 USDT |
0.3145 USDT |
0.3119 USDT |
| 2022-09-26 |
0.3169 USDT |
4,704.9749 |
0.3192 USDT |
0.3105 USDT |
0.3151 USDT |
0.3151 USDT |
| 2022-09-25 |
0.3246 USDT |
3,157.8823 |
0.3249 USDT |
0.3181 USDT |
0.3223 USDT |
0.3223 USDT |
| 2022-09-24 |
0.3287 USDT |
7,379.1381 |
0.3282 USDT |
0.3215 USDT |
0.3259 USDT |
0.3287 USDT |
| 2022-09-23 |
0.3238 USDT |
7,481.6112 |
0.3333 USDT |
0.3132 USDT |
0.3210 USDT |
0.3292 USDT |
| 2022-09-22 |
0.3238 USDT |
4,567.0661 |
0.3160 USDT |
0.3066 USDT |
0.3161 USDT |
0.3335 USDT |
| 2022-09-21 |
0.3191 USDT |
27,805.0961 |
0.3190 USDT |
0.3144 USDT |
0.3190 USDT |
0.3200 USDT |
| 2022-09-20 |
0.3257 USDT |
4,973.2600 |
0.3293 USDT |
0.3211 USDT |
0.3245 USDT |
0.3220 USDT |
| 2022-09-19 |
0.3237 USDT |
12,278.2132 |
0.3218 USDT |
0.3131 USDT |
0.3193 USDT |
0.3311 USDT |
| 2022-09-18 |
0.3374 USDT |
8,205.1300 |
0.3455 USDT |
0.3348 USDT |
0.3369 USDT |
0.3369 USDT |
| 2022-09-17 |
0.3806 USDT |
121,509.3556 |
0.3375 USDT |
0.3362 USDT |
0.3362 USDT |
0.3453 USDT |
| 2022-09-16 |
0.3342 USDT |
31,558.6400 |
0.3353 USDT |
0.3313 USDT |
0.3343 USDT |
0.3373 USDT |
| 2022-09-15 |
0.3368 USDT |
27,657.7018 |
0.3431 USDT |
0.3275 USDT |
0.3369 USDT |
0.3405 USDT |
| 2022-09-14 |
0.3392 USDT |
8,628.8993 |
0.3340 USDT |
0.3329 USDT |
0.3339 USDT |
0.3368 USDT |
| 2022-09-13 |
0.3522 USDT |
38,158.8544 |
0.3658 USDT |
0.3288 USDT |
0.3385 USDT |
0.3385 USDT |
| 2022-09-12 |
0.3627 USDT |
18,004.4307 |
0.3619 USDT |
0.3571 USDT |
0.3613 USDT |
0.3646 USDT |
| 2022-09-11 |
0.3691 USDT |
13,633.7767 |
0.3585 USDT |
0.3549 USDT |
0.3585 USDT |
0.3651 USDT |
| 2022-09-10 |
0.3583 USDT |
6,878.5221 |
0.3450 USDT |
0.3440 USDT |
0.3450 USDT |
0.3589 USDT |
| 2022-09-09 |
0.3443 USDT |
70,307.3112 |
0.3342 USDT |
0.3318 USDT |
0.3356 USDT |
0.3466 USDT |
| 2022-09-08 |
0.3298 USDT |
15,850.7100 |
0.3315 USDT |
0.3246 USDT |
0.3286 USDT |
0.3329 USDT |
| 2022-09-07 |
0.3247 USDT |
3,098.1386 |
0.3207 USDT |
0.3173 USDT |
0.3204 USDT |
0.3287 USDT |
| 2022-09-06 |
0.3294 USDT |
11,351.6387 |
0.3324 USDT |
0.3215 USDT |
0.3218 USDT |
0.3231 USDT |
| 2022-09-05 |
0.3224 USDT |
9,238.4800 |
0.3275 USDT |
0.3171 USDT |
0.3240 USDT |
0.3324 USDT |
| 2022-09-04 |
0.3266 USDT |
4,525.3100 |
0.3250 USDT |
0.3184 USDT |
0.3230 USDT |
0.3298 USDT |
| 2022-09-03 |
0.3222 USDT |
9,392.4500 |
0.3245 USDT |
0.3182 USDT |
0.3212 USDT |
0.3251 USDT |
| 2022-09-02 |
0.3271 USDT |
4,515.1390 |
0.3233 USDT |
0.3216 USDT |
0.3216 USDT |
0.3282 USDT |
| 2022-09-01 |
0.3223 USDT |
8,821.2699 |
0.3300 USDT |
0.3131 USDT |
0.3186 USDT |
0.3233 USDT |
| 2022-08-31 |
0.3305 USDT |
5,124.8300 |
0.3267 USDT |
0.3230 USDT |
0.3267 USDT |
0.3307 USDT |
| 2022-08-30 |
0.3366 USDT |
9,308.9236 |
0.3272 USDT |
0.3186 USDT |
0.3198 USDT |
0.3198 USDT |
| 2022-08-29 |
0.3207 USDT |
15,455.9600 |
0.3102 USDT |
0.3085 USDT |
0.3101 USDT |
0.3277 USDT |
| 2022-08-28 |
0.3259 USDT |
10,301.6400 |
0.3281 USDT |
0.3213 USDT |
0.3213 USDT |
0.3213 USDT |
| 2022-08-27 |
0.3294 USDT |
12,772.5700 |
0.3209 USDT |
0.3191 USDT |
0.3209 USDT |
0.3268 USDT |
| 2022-08-26 |
0.3323 USDT |
36,404.2421 |
0.3364 USDT |
0.3181 USDT |
0.3203 USDT |
0.3227 USDT |
| 2022-08-25 |
0.3375 USDT |
32,715.4024 |
0.3478 USDT |
0.3286 USDT |
0.3360 USDT |
0.3387 USDT |
| 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 |