Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
0.7654 USDT |
46,262.1842 |
0.7500 USDT |
0.7432 USDT |
0.7432 USDT |
0.7611 USDT |
| 2022-03-27 |
0.7367 USDT |
35,818.9317 |
0.7209 USDT |
0.7206 USDT |
0.7258 USDT |
0.7434 USDT |
| 2022-03-26 |
0.7095 USDT |
17,108.8100 |
0.7016 USDT |
0.6978 USDT |
0.6990 USDT |
0.7143 USDT |
| 2022-03-25 |
0.7121 USDT |
33,566.9606 |
0.7119 USDT |
0.7023 USDT |
0.7077 USDT |
0.7093 USDT |
| 2022-03-24 |
0.7078 USDT |
29,786.4959 |
0.7058 USDT |
0.6953 USDT |
0.7021 USDT |
0.7135 USDT |
| 2022-03-23 |
0.7232 USDT |
100,982.3621 |
0.7439 USDT |
0.6943 USDT |
0.7038 USDT |
0.7109 USDT |
| 2022-03-22 |
0.7115 USDT |
192,691.3296 |
0.6657 USDT |
0.6620 USDT |
0.6663 USDT |
0.7383 USDT |
| 2022-03-21 |
0.6703 USDT |
120,177.5459 |
0.6407 USDT |
0.6386 USDT |
0.6423 USDT |
0.6570 USDT |
| 2022-03-20 |
0.6866 USDT |
211,318.8170 |
0.6604 USDT |
0.6293 USDT |
0.6358 USDT |
0.6405 USDT |
| 2022-03-19 |
0.6350 USDT |
41,783.7933 |
0.6245 USDT |
0.6174 USDT |
0.6195 USDT |
0.6491 USDT |
| 2022-03-18 |
0.6171 USDT |
33,206.6400 |
0.6189 USDT |
0.6051 USDT |
0.6084 USDT |
0.6279 USDT |
| 2022-03-17 |
0.6270 USDT |
84,840.1828 |
0.6257 USDT |
0.6149 USDT |
0.6171 USDT |
0.6278 USDT |
| 2022-03-16 |
0.6139 USDT |
154,025.5559 |
0.5853 USDT |
0.5821 USDT |
0.5865 USDT |
0.6277 USDT |
| 2022-03-15 |
0.5954 USDT |
181,772.7354 |
0.5933 USDT |
0.5603 USDT |
0.5739 USDT |
0.5873 USDT |
| 2022-03-14 |
0.6263 USDT |
283,138.5777 |
0.5718 USDT |
0.5712 USDT |
0.5753 USDT |
0.5752 USDT |
| 2022-03-13 |
0.6057 USDT |
12,356.4346 |
0.6167 USDT |
0.5930 USDT |
0.5985 USDT |
0.5934 USDT |
| 2022-03-12 |
0.6173 USDT |
39,067.3124 |
0.6071 USDT |
0.6071 USDT |
0.6110 USDT |
0.6173 USDT |
| 2022-03-11 |
0.6159 USDT |
17,171.0846 |
0.6156 USDT |
0.6025 USDT |
0.6072 USDT |
0.6072 USDT |
| 2022-03-10 |
0.6386 USDT |
89,990.7201 |
0.6248 USDT |
0.5988 USDT |
0.6028 USDT |
0.6242 USDT |
| 2022-03-09 |
0.6355 USDT |
57,204.1623 |
0.6119 USDT |
0.6039 USDT |
0.6099 USDT |
0.6237 USDT |
| 2022-03-08 |
0.6033 USDT |
20,506.4389 |
0.5928 USDT |
0.5916 USDT |
0.6003 USDT |
0.6046 USDT |
| 2022-03-07 |
0.5970 USDT |
53,911.3741 |
0.6127 USDT |
0.5775 USDT |
0.5869 USDT |
0.5955 USDT |
| 2022-03-06 |
0.6567 USDT |
445,885.1638 |
0.6099 USDT |
0.6049 USDT |
0.6123 USDT |
0.6353 USDT |
| 2022-03-05 |
0.6068 USDT |
74,700.8636 |
0.5926 USDT |
0.5785 USDT |
0.5829 USDT |
0.6140 USDT |
| 2022-03-04 |
0.6133 USDT |
71,581.4895 |
0.5990 USDT |
0.5745 USDT |
0.5820 USDT |
0.5975 USDT |
| 2022-03-03 |
0.6126 USDT |
73,593.4060 |
0.6365 USDT |
0.5896 USDT |
0.6005 USDT |
0.6024 USDT |
| 2022-03-02 |
0.6420 USDT |
102,991.6992 |
0.6361 USDT |
0.6227 USDT |
0.6334 USDT |
0.6324 USDT |
| 2022-03-01 |
0.6238 USDT |
93,571.4170 |
0.6180 USDT |
0.6054 USDT |
0.6121 USDT |
0.6283 USDT |
| 2022-02-28 |
0.5761 USDT |
35,947.0618 |
0.5564 USDT |
0.5536 USDT |
0.5594 USDT |
0.6050 USDT |
| 2022-02-27 |
0.6157 USDT |
94,743.8744 |
0.6005 USDT |
0.5498 USDT |
0.5647 USDT |
0.5554 USDT |
| 2022-02-26 |
0.6049 USDT |
90,732.7047 |
0.5742 USDT |
0.5742 USDT |
0.5787 USDT |
0.5963 USDT |
| 2022-02-25 |
0.5680 USDT |
35,557.1517 |
0.5592 USDT |
0.5545 USDT |
0.5607 USDT |
0.5747 USDT |
| 2022-02-24 |
0.5344 USDT |
83,354.3404 |
0.5825 USDT |
0.4954 USDT |
0.5117 USDT |
0.5394 USDT |
| 2022-02-23 |
0.6209 USDT |
76,595.0775 |
0.6289 USDT |
0.5963 USDT |
0.6055 USDT |
0.6037 USDT |
| 2022-02-22 |
0.6005 USDT |
72,796.3778 |
0.5961 USDT |
0.5781 USDT |
0.5915 USDT |
0.6153 USDT |
| 2022-02-21 |
0.6393 USDT |
94,940.8345 |
0.6481 USDT |
0.5930 USDT |
0.6107 USDT |
0.5944 USDT |
| 2022-02-20 |
0.6614 USDT |
146,253.4757 |
0.6947 USDT |
0.6360 USDT |
0.6496 USDT |
0.6485 USDT |
| 2022-02-19 |
0.6891 USDT |
22,426.9883 |
0.6870 USDT |
0.6762 USDT |
0.6844 USDT |
0.6882 USDT |
| 2022-02-18 |
0.7118 USDT |
98,083.2064 |
0.7000 USDT |
0.6846 USDT |
0.6859 USDT |
0.6859 USDT |
| 2022-02-17 |
0.7384 USDT |
60,490.2128 |
0.7620 USDT |
0.7013 USDT |
0.7124 USDT |
0.7030 USDT |
| 2022-02-16 |
0.7820 USDT |
33,947.0331 |
0.7860 USDT |
0.7508 USDT |
0.7579 USDT |
0.7595 USDT |
| 2022-02-15 |
0.7735 USDT |
44,043.7240 |
0.7416 USDT |
0.7383 USDT |
0.7435 USDT |
0.7821 USDT |
| 2022-02-14 |
0.7316 USDT |
39,274.3150 |
0.7408 USDT |
0.7131 USDT |
0.7202 USDT |
0.7358 USDT |
| 2022-02-13 |
0.7646 USDT |
47,218.1813 |
0.7701 USDT |
0.7377 USDT |
0.7455 USDT |
0.7454 USDT |
| 2022-02-12 |
0.7872 USDT |
64,343.5205 |
0.8122 USDT |
0.7560 USDT |
0.7696 USDT |
0.7695 USDT |
| 2022-02-11 |
0.9082 USDT |
152,231.6815 |
0.9727 USDT |
0.8195 USDT |
0.8365 USDT |
0.8365 USDT |
| 2022-02-10 |
0.9346 USDT |
322,446.3213 |
0.8520 USDT |
0.8443 USDT |
0.8502 USDT |
0.9582 USDT |
| 2022-02-09 |
0.8624 USDT |
290,003.7747 |
0.8290 USDT |
0.7930 USDT |
0.8017 USDT |
0.8574 USDT |
| 2022-02-08 |
0.8148 USDT |
92,615.8705 |
0.8413 USDT |
0.7761 USDT |
0.7886 USDT |
0.8070 USDT |
| 2022-02-07 |
0.8272 USDT |
57,949.1586 |
0.8001 USDT |
0.7894 USDT |
0.7979 USDT |
0.8375 USDT |