Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
0.3442 USDT |
76,735.6319 |
0.3248 USDT |
0.3185 USDT |
0.3207 USDT |
0.3379 USDT |
| 2022-05-16 |
0.3408 USDT |
318,758.9583 |
0.3772 USDT |
0.2952 USDT |
0.3171 USDT |
0.3173 USDT |
| 2022-05-15 |
0.3491 USDT |
1,594,976.6407 |
0.2449 USDT |
0.2343 USDT |
0.2374 USDT |
0.3847 USDT |
| 2022-05-14 |
0.2349 USDT |
121,995.5804 |
0.2422 USDT |
0.2187 USDT |
0.2250 USDT |
0.2353 USDT |
| 2022-05-13 |
0.2550 USDT |
134,035.7372 |
0.2293 USDT |
0.2239 USDT |
0.2303 USDT |
0.2433 USDT |
| 2022-05-12 |
0.2065 USDT |
141,559.1300 |
0.2248 USDT |
0.1736 USDT |
0.1902 USDT |
0.2255 USDT |
| 2022-05-11 |
0.2577 USDT |
97,602.7436 |
0.3843 USDT |
0.2180 USDT |
0.2242 USDT |
0.2242 USDT |
| 2022-05-10 |
0.3983 USDT |
19,624.0900 |
0.3788 USDT |
0.3637 USDT |
0.3637 USDT |
0.3637 USDT |
| 2022-05-09 |
0.4042 USDT |
34,525.4188 |
0.4621 USDT |
0.3848 USDT |
0.3924 USDT |
0.3965 USDT |
| 2022-05-08 |
0.4691 USDT |
6,992.8492 |
0.4809 USDT |
0.4556 USDT |
0.4630 USDT |
0.4689 USDT |
| 2022-05-07 |
0.4982 USDT |
12,394.6531 |
0.5085 USDT |
0.4893 USDT |
0.4913 USDT |
0.4945 USDT |
| 2022-05-06 |
0.5083 USDT |
12,058.5500 |
0.5180 USDT |
0.4971 USDT |
0.5046 USDT |
0.5122 USDT |
| 2022-05-05 |
0.5279 USDT |
21,695.6267 |
0.5713 USDT |
0.5046 USDT |
0.5114 USDT |
0.5099 USDT |
| 2022-05-04 |
0.5543 USDT |
5,046.3447 |
0.5387 USDT |
0.5387 USDT |
0.5387 USDT |
0.5661 USDT |
| 2022-05-03 |
0.5499 USDT |
170,259.5052 |
0.5462 USDT |
0.5240 USDT |
0.5369 USDT |
0.5399 USDT |
| 2022-05-02 |
0.5372 USDT |
9,863.5725 |
0.5403 USDT |
0.5231 USDT |
0.5343 USDT |
0.5459 USDT |
| 2022-05-01 |
0.5283 USDT |
13,603.1307 |
0.5205 USDT |
0.5142 USDT |
0.5219 USDT |
0.5278 USDT |
| 2022-04-30 |
0.5767 USDT |
28,759.0776 |
0.5915 USDT |
0.5437 USDT |
0.5558 USDT |
0.5437 USDT |
| 2022-04-29 |
0.6095 USDT |
20,546.0594 |
0.6208 USDT |
0.5842 USDT |
0.5906 USDT |
0.5906 USDT |
| 2022-04-28 |
0.6248 USDT |
23,939.3466 |
0.6233 USDT |
0.6106 USDT |
0.6134 USDT |
0.6255 USDT |
| 2022-04-27 |
0.6239 USDT |
51,611.1600 |
0.5964 USDT |
0.5949 USDT |
0.6025 USDT |
0.6242 USDT |
| 2022-04-26 |
0.6328 USDT |
44,508.5904 |
0.6278 USDT |
0.6002 USDT |
0.6065 USDT |
0.6098 USDT |
| 2022-04-25 |
0.6176 USDT |
42,366.0910 |
0.6272 USDT |
0.5902 USDT |
0.5979 USDT |
0.6263 USDT |
| 2022-04-24 |
0.6352 USDT |
31,582.8400 |
0.6306 USDT |
0.6273 USDT |
0.6297 USDT |
0.6297 USDT |
| 2022-04-23 |
0.6491 USDT |
28,289.3200 |
0.6408 USDT |
0.6341 USDT |
0.6353 USDT |
0.6461 USDT |
| 2022-04-22 |
0.6536 USDT |
88,957.7218 |
0.6469 USDT |
0.6255 USDT |
0.6355 USDT |
0.6444 USDT |
| 2022-04-21 |
0.6516 USDT |
91,766.3206 |
0.6395 USDT |
0.6372 USDT |
0.6395 USDT |
0.6396 USDT |
| 2022-04-20 |
0.6486 USDT |
32,446.8225 |
0.6521 USDT |
0.6297 USDT |
0.6323 USDT |
0.6450 USDT |
| 2022-04-19 |
0.6399 USDT |
74,898.0000 |
0.6322 USDT |
0.6247 USDT |
0.6249 USDT |
0.6468 USDT |
| 2022-04-18 |
0.6164 USDT |
23,020.3384 |
0.6252 USDT |
0.5916 USDT |
0.5963 USDT |
0.6256 USDT |
| 2022-04-17 |
0.6474 USDT |
5,739.5940 |
0.6568 USDT |
0.6410 USDT |
0.6411 USDT |
0.6429 USDT |
| 2022-04-16 |
0.6575 USDT |
14,671.2646 |
0.6523 USDT |
0.6436 USDT |
0.6442 USDT |
0.6550 USDT |
| 2022-04-15 |
0.6551 USDT |
35,150.6282 |
0.6479 USDT |
0.6463 USDT |
0.6483 USDT |
0.6538 USDT |
| 2022-04-14 |
0.6654 USDT |
30,942.5613 |
0.6809 USDT |
0.6430 USDT |
0.6464 USDT |
0.6460 USDT |
| 2022-04-13 |
0.6655 USDT |
61,882.2700 |
0.6595 USDT |
0.6422 USDT |
0.6536 USDT |
0.6716 USDT |
| 2022-04-12 |
0.6886 USDT |
305,184.6729 |
0.6372 USDT |
0.6340 USDT |
0.6440 USDT |
0.6529 USDT |
| 2022-04-11 |
0.6538 USDT |
59,979.4428 |
0.6766 USDT |
0.6267 USDT |
0.6290 USDT |
0.6394 USDT |
| 2022-04-10 |
0.6961 USDT |
24,362.6300 |
0.7010 USDT |
0.6809 USDT |
0.6839 USDT |
0.6995 USDT |
| 2022-04-09 |
0.6905 USDT |
41,172.5100 |
0.6871 USDT |
0.6802 USDT |
0.6807 USDT |
0.6964 USDT |
| 2022-04-08 |
0.7483 USDT |
115,489.5771 |
0.7493 USDT |
0.6840 USDT |
0.6903 USDT |
0.6840 USDT |
| 2022-04-07 |
0.7718 USDT |
275,314.1682 |
0.6882 USDT |
0.6748 USDT |
0.6812 USDT |
0.7551 USDT |
| 2022-04-06 |
0.7358 USDT |
116,442.8170 |
0.8046 USDT |
0.7033 USDT |
0.7035 USDT |
0.7035 USDT |
| 2022-04-05 |
0.8172 USDT |
24,994.9696 |
0.8392 USDT |
0.8028 USDT |
0.8144 USDT |
0.8149 USDT |
| 2022-04-04 |
0.8255 USDT |
75,619.8363 |
0.8188 USDT |
0.7872 USDT |
0.8020 USDT |
0.8382 USDT |
| 2022-04-03 |
0.8032 USDT |
30,616.6757 |
0.8033 USDT |
0.7773 USDT |
0.7826 USDT |
0.8172 USDT |
| 2022-04-02 |
0.8339 USDT |
124,792.0050 |
0.8112 USDT |
0.7989 USDT |
0.8075 USDT |
0.8103 USDT |
| 2022-04-01 |
0.7859 USDT |
85,480.4086 |
0.7274 USDT |
0.6983 USDT |
0.7047 USDT |
0.8014 USDT |
| 2022-03-31 |
0.7542 USDT |
42,079.3889 |
0.7575 USDT |
0.7233 USDT |
0.7350 USDT |
0.7350 USDT |
| 2022-03-30 |
0.7528 USDT |
34,182.3789 |
0.7588 USDT |
0.7400 USDT |
0.7491 USDT |
0.7608 USDT |
| 2022-03-29 |
0.7660 USDT |
92,393.3367 |
0.7470 USDT |
0.7355 USDT |
0.7471 USDT |
0.7580 USDT |