Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
0.0560 USDT |
800,027.0500 |
0.0549 USDT |
0.0545 USDT |
0.0550 USDT |
0.0575 USDT |
| 2025-11-19 |
0.0540 USDT |
1,112,185.7629 |
0.0558 USDT |
0.0518 USDT |
0.0533 USDT |
0.0550 USDT |
| 2025-11-18 |
0.0555 USDT |
1,016,590.9800 |
0.0552 USDT |
0.0544 USDT |
0.0551 USDT |
0.0561 USDT |
| 2025-11-17 |
0.0572 USDT |
477,584.3200 |
0.0569 USDT |
0.0552 USDT |
0.0555 USDT |
0.0555 USDT |
| 2025-11-16 |
0.0620 USDT |
2,133,549.7450 |
0.0627 USDT |
0.0554 USDT |
0.0573 USDT |
0.0568 USDT |
| 2025-11-15 |
0.0587 USDT |
1,888,773.5076 |
0.0563 USDT |
0.0528 USDT |
0.0566 USDT |
0.0648 USDT |
| 2025-11-14 |
0.0579 USDT |
1,012,493.7300 |
0.0578 USDT |
0.0562 USDT |
0.0574 USDT |
0.0565 USDT |
| 2025-11-13 |
0.0611 USDT |
542,636.8400 |
0.0608 USDT |
0.0587 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-11-12 |
0.0623 USDT |
344,953.5400 |
0.0619 USDT |
0.0613 USDT |
0.0624 USDT |
0.0632 USDT |
| 2025-11-11 |
0.0663 USDT |
174,317.4800 |
0.0668 USDT |
0.0659 USDT |
0.0668 USDT |
0.0667 USDT |
| 2025-11-10 |
0.0671 USDT |
1,184,984.4000 |
0.0669 USDT |
0.0652 USDT |
0.0662 USDT |
0.0667 USDT |
| 2025-11-09 |
0.0648 USDT |
880,848.4800 |
0.0661 USDT |
0.0630 USDT |
0.0641 USDT |
0.0669 USDT |
| 2025-11-08 |
0.0671 USDT |
922,140.0709 |
0.0710 USDT |
0.0646 USDT |
0.0660 USDT |
0.0663 USDT |
| 2025-11-07 |
0.0603 USDT |
193,011.8900 |
0.0599 USDT |
0.0598 USDT |
0.0608 USDT |
0.0607 USDT |
| 2025-11-06 |
0.0586 USDT |
1,604,822.8200 |
0.0573 USDT |
0.0570 USDT |
0.0577 USDT |
0.0599 USDT |
| 2025-11-05 |
0.0568 USDT |
1,038,404.0200 |
0.0576 USDT |
0.0549 USDT |
0.0566 USDT |
0.0553 USDT |
| 2025-11-04 |
0.0556 USDT |
799,647.8700 |
0.0557 USDT |
0.0509 USDT |
0.0550 USDT |
0.0552 USDT |
| 2025-11-03 |
0.0643 USDT |
41,404.4800 |
0.0643 USDT |
0.0642 USDT |
0.0645 USDT |
0.0642 USDT |
| 2025-11-02 |
0.0648 USDT |
1,768,673.2164 |
0.0667 USDT |
0.0631 USDT |
0.0639 USDT |
0.0643 USDT |
| 2025-11-01 |
0.0673 USDT |
1,744,906.0000 |
0.0674 USDT |
0.0662 USDT |
0.0669 USDT |
0.0669 USDT |
| 2025-10-31 |
0.0670 USDT |
673,243.2400 |
0.0670 USDT |
0.0664 USDT |
0.0669 USDT |
0.0676 USDT |
| 2025-10-30 |
0.0683 USDT |
1,469,543.8700 |
0.0692 USDT |
0.0648 USDT |
0.0653 USDT |
0.0665 USDT |
| 2025-10-29 |
0.0682 USDT |
968,886.1900 |
0.0704 USDT |
0.0666 USDT |
0.0676 USDT |
0.0696 USDT |
| 2025-10-28 |
0.0696 USDT |
1,374,328.5400 |
0.0687 USDT |
0.0680 USDT |
0.0689 USDT |
0.0725 USDT |
| 2025-10-27 |
0.0744 USDT |
1,771,344.7100 |
0.0730 USDT |
0.0674 USDT |
0.0710 USDT |
0.0682 USDT |
| 2025-10-26 |
0.0694 USDT |
163,156.3900 |
0.0701 USDT |
0.0683 USDT |
0.0688 USDT |
0.0689 USDT |
| 2025-10-25 |
0.0690 USDT |
178,979.8200 |
0.0690 USDT |
0.0688 USDT |
0.0692 USDT |
0.0691 USDT |
| 2025-10-24 |
0.0693 USDT |
1,893.6800 |
0.0693 USDT |
0.0693 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-10-23 |
0.0682 USDT |
2,242,175.9400 |
0.0686 USDT |
0.0662 USDT |
0.0673 USDT |
0.0693 USDT |
| 2025-10-22 |
0.0700 USDT |
1,449,079.7800 |
0.0697 USDT |
0.0692 USDT |
0.0699 USDT |
0.0700 USDT |
| 2025-10-21 |
0.0709 USDT |
1,359,105.4200 |
0.0726 USDT |
0.0695 USDT |
0.0706 USDT |
0.0732 USDT |
| 2025-10-20 |
0.0729 USDT |
861,450.5400 |
0.0730 USDT |
0.0713 USDT |
0.0722 USDT |
0.0735 USDT |
| 2025-10-19 |
0.0742 USDT |
383,523.7000 |
0.0744 USDT |
0.0724 USDT |
0.0746 USDT |
0.0745 USDT |
| 2025-10-18 |
0.0694 USDT |
75,459.9100 |
0.0694 USDT |
0.0691 USDT |
0.0696 USDT |
0.0693 USDT |
| 2025-10-17 |
0.0718 USDT |
271,555.7000 |
0.0712 USDT |
0.0711 USDT |
0.0717 USDT |
0.0723 USDT |
| 2025-10-16 |
0.0755 USDT |
840,775.2400 |
0.0749 USDT |
0.0734 USDT |
0.0752 USDT |
0.0762 USDT |
| 2025-10-15 |
0.0766 USDT |
2,056,273.3500 |
0.0773 USDT |
0.0741 USDT |
0.0750 USDT |
0.0754 USDT |
| 2025-10-14 |
0.0766 USDT |
954,578.2700 |
0.0798 USDT |
0.0729 USDT |
0.0746 USDT |
0.0743 USDT |
| 2025-10-13 |
0.0764 USDT |
686,340.6100 |
0.0738 USDT |
0.0730 USDT |
0.0738 USDT |
0.0799 USDT |
| 2025-10-12 |
0.0696 USDT |
1,431,650.6700 |
0.0682 USDT |
0.0671 USDT |
0.0682 USDT |
0.0750 USDT |
| 2025-10-11 |
0.0678 USDT |
1,360,576.5700 |
0.0693 USDT |
0.0636 USDT |
0.0667 USDT |
0.0686 USDT |
| 2025-10-10 |
0.0810 USDT |
1,004,991.2500 |
0.0809 USDT |
0.0802 USDT |
0.0808 USDT |
0.0820 USDT |
| 2025-10-09 |
0.0826 USDT |
737,699.7300 |
0.0839 USDT |
0.0797 USDT |
0.0803 USDT |
0.0807 USDT |
| 2025-10-08 |
0.0825 USDT |
704,673.3400 |
0.0828 USDT |
0.0807 USDT |
0.0823 USDT |
0.0821 USDT |
| 2025-10-07 |
0.0860 USDT |
724,769.1800 |
0.0865 USDT |
0.0845 USDT |
0.0854 USDT |
0.0851 USDT |
| 2025-10-06 |
0.0867 USDT |
697,295.9400 |
0.0857 USDT |
0.0849 USDT |
0.0863 USDT |
0.0870 USDT |
| 2025-10-05 |
0.0842 USDT |
1,063,866.8200 |
0.0831 USDT |
0.0819 USDT |
0.0825 USDT |
0.0843 USDT |
| 2025-10-04 |
0.0842 USDT |
1,486,357.1000 |
0.0856 USDT |
0.0831 USDT |
0.0836 USDT |
0.0843 USDT |
| 2025-10-03 |
0.0838 USDT |
1,189,244.0300 |
0.0855 USDT |
0.0824 USDT |
0.0833 USDT |
0.0859 USDT |
| 2025-10-02 |
0.0851 USDT |
1,103,960.7600 |
0.0832 USDT |
0.0831 USDT |
0.0838 USDT |
0.0844 USDT |