Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.3121 USDT |
131,515.3880 |
0.3046 USDT |
0.2925 USDT |
0.2976 USDT |
0.3282 USDT |
| 2022-06-18 |
0.2942 USDT |
384,604.9861 |
0.3262 USDT |
0.2810 USDT |
0.2927 USDT |
0.3043 USDT |
| 2022-06-17 |
0.3309 USDT |
80,240.8981 |
0.3287 USDT |
0.3225 USDT |
0.3264 USDT |
0.3264 USDT |
| 2022-06-16 |
0.3310 USDT |
153,202.5036 |
0.3434 USDT |
0.3120 USDT |
0.3229 USDT |
0.3226 USDT |
| 2022-06-15 |
0.3212 USDT |
86,427.7981 |
0.3338 USDT |
0.3024 USDT |
0.3124 USDT |
0.3279 USDT |
| 2022-06-14 |
0.3315 USDT |
230,020.8975 |
0.2985 USDT |
0.2772 USDT |
0.2901 USDT |
0.3246 USDT |
| 2022-06-13 |
0.3127 USDT |
385,865.1962 |
0.3137 USDT |
0.2724 USDT |
0.2841 USDT |
0.3026 USDT |
| 2022-06-12 |
0.3257 USDT |
75,767.2055 |
0.3357 USDT |
0.3014 USDT |
0.3119 USDT |
0.3283 USDT |
| 2022-06-11 |
0.3786 USDT |
134,562.4476 |
0.3697 USDT |
0.3299 USDT |
0.3385 USDT |
0.3423 USDT |
| 2022-06-10 |
0.3692 USDT |
155,837.7608 |
0.3829 USDT |
0.3378 USDT |
0.3530 USDT |
0.3565 USDT |
| 2022-06-09 |
0.4064 USDT |
234,352.5142 |
0.3461 USDT |
0.3460 USDT |
0.3493 USDT |
0.3700 USDT |
| 2022-06-08 |
0.3615 USDT |
99,299.1407 |
0.3630 USDT |
0.3443 USDT |
0.3481 USDT |
0.3538 USDT |
| 2022-06-07 |
0.3373 USDT |
68,263.3455 |
0.3411 USDT |
0.3203 USDT |
0.3243 USDT |
0.3550 USDT |
| 2022-06-06 |
0.3393 USDT |
84,321.5650 |
0.3293 USDT |
0.3289 USDT |
0.3351 USDT |
0.3423 USDT |
| 2022-06-05 |
0.3307 USDT |
19,185.1518 |
0.3350 USDT |
0.3254 USDT |
0.3263 USDT |
0.3311 USDT |
| 2022-06-04 |
0.3374 USDT |
79,079.8377 |
0.3499 USDT |
0.3232 USDT |
0.3296 USDT |
0.3326 USDT |
| 2022-06-03 |
0.3448 USDT |
59,012.4785 |
0.3338 USDT |
0.3285 USDT |
0.3330 USDT |
0.3439 USDT |
| 2022-06-02 |
0.3356 USDT |
43,239.2660 |
0.3316 USDT |
0.3233 USDT |
0.3282 USDT |
0.3318 USDT |
| 2022-06-01 |
0.3326 USDT |
38,741.1478 |
0.3472 USDT |
0.3163 USDT |
0.3203 USDT |
0.3206 USDT |
| 2022-05-31 |
0.3451 USDT |
83,530.2426 |
0.3534 USDT |
0.3313 USDT |
0.3405 USDT |
0.3480 USDT |
| 2022-05-30 |
0.3516 USDT |
115,070.9387 |
0.3409 USDT |
0.3319 USDT |
0.3418 USDT |
0.3555 USDT |
| 2022-05-29 |
0.3138 USDT |
103,177.7496 |
0.3189 USDT |
0.3047 USDT |
0.3073 USDT |
0.3152 USDT |
| 2022-05-28 |
0.3170 USDT |
197,991.4257 |
0.2952 USDT |
0.2880 USDT |
0.2905 USDT |
0.3158 USDT |
| 2022-05-27 |
0.3157 USDT |
281,314.2364 |
0.3240 USDT |
0.2913 USDT |
0.3030 USDT |
0.3003 USDT |
| 2022-05-26 |
0.4399 USDT |
1,334,729.0066 |
0.3570 USDT |
0.3376 USDT |
0.3428 USDT |
0.3396 USDT |
| 2022-05-25 |
0.3668 USDT |
184,733.9435 |
0.2969 USDT |
0.2947 USDT |
0.2993 USDT |
0.3742 USDT |
| 2022-05-24 |
0.2946 USDT |
43,561.1479 |
0.2953 USDT |
0.2766 USDT |
0.2907 USDT |
0.2920 USDT |
| 2022-05-23 |
0.3263 USDT |
30,731.5250 |
0.3228 USDT |
0.3094 USDT |
0.3094 USDT |
0.3094 USDT |
| 2022-05-22 |
0.3183 USDT |
97,507.0786 |
0.3279 USDT |
0.3066 USDT |
0.3151 USDT |
0.3203 USDT |
| 2022-05-21 |
0.3225 USDT |
5,615.9837 |
0.3206 USDT |
0.3052 USDT |
0.3052 USDT |
0.3241 USDT |
| 2022-05-20 |
0.3359 USDT |
5,538.9400 |
0.3479 USDT |
0.3086 USDT |
0.3103 USDT |
0.3330 USDT |
| 2022-05-19 |
0.3403 USDT |
31,732.1900 |
0.3245 USDT |
0.3115 USDT |
0.3241 USDT |
0.3396 USDT |
| 2022-05-18 |
0.3338 USDT |
34,266.8260 |
0.3403 USDT |
0.3144 USDT |
0.3159 USDT |
0.3144 USDT |
| 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 |