Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
1.2976 USDT |
1,115,406.6896 |
1.0827 USDT |
1.0546 USDT |
1.0764 USDT |
1.2209 USDT |
| 2021-12-17 |
1.0972 USDT |
97,920.2450 |
1.1220 USDT |
1.0550 USDT |
1.0803 USDT |
1.0819 USDT |
| 2021-12-16 |
1.1440 USDT |
147,516.7515 |
1.1346 USDT |
1.1146 USDT |
1.1256 USDT |
1.1184 USDT |
| 2021-12-15 |
1.1164 USDT |
356,823.2365 |
1.1014 USDT |
1.0497 USDT |
1.0729 USDT |
1.1538 USDT |
| 2021-12-14 |
1.0999 USDT |
269,922.8352 |
1.0905 USDT |
1.0634 USDT |
1.0851 USDT |
1.0932 USDT |
| 2021-12-13 |
1.1731 USDT |
219,644.7359 |
1.2440 USDT |
1.0719 USDT |
1.1040 USDT |
1.1038 USDT |
| 2021-12-12 |
1.2935 USDT |
801,988.1119 |
1.2235 USDT |
1.2181 USDT |
1.2451 USDT |
1.2486 USDT |
| 2021-12-11 |
1.1926 USDT |
373,320.5944 |
1.1491 USDT |
1.1342 USDT |
1.1497 USDT |
1.2200 USDT |
| 2021-12-10 |
1.2013 USDT |
331,115.8164 |
1.2186 USDT |
1.1630 USDT |
1.1758 USDT |
1.1905 USDT |
| 2021-12-09 |
1.2967 USDT |
580,390.8079 |
1.3440 USDT |
1.2073 USDT |
1.2344 USDT |
1.2308 USDT |
| 2021-12-08 |
1.3835 USDT |
1,446,103.1533 |
1.2565 USDT |
1.2175 USDT |
1.2618 USDT |
1.3493 USDT |
| 2021-12-07 |
1.2785 USDT |
333,951.8960 |
1.2816 USDT |
1.2324 USDT |
1.2519 USDT |
1.2400 USDT |
| 2021-12-06 |
1.1876 USDT |
651,635.9690 |
1.2162 USDT |
1.0855 USDT |
1.1463 USDT |
1.2338 USDT |
| 2021-12-05 |
1.2905 USDT |
301,630.9538 |
1.3653 USDT |
1.1797 USDT |
1.2098 USDT |
1.2097 USDT |
| 2021-12-04 |
1.3456 USDT |
560,609.8257 |
1.6740 USDT |
1.0722 USDT |
1.2900 USDT |
1.3383 USDT |
| 2021-12-03 |
1.6791 USDT |
514,447.8954 |
1.6400 USDT |
1.6165 USDT |
1.6502 USDT |
1.6963 USDT |
| 2021-12-02 |
1.6254 USDT |
280,165.2870 |
1.6608 USDT |
1.5959 USDT |
1.6125 USDT |
1.6472 USDT |
| 2021-12-01 |
1.6652 USDT |
273,343.2308 |
1.6494 USDT |
1.6301 USDT |
1.6482 USDT |
1.6539 USDT |
| 2021-11-30 |
1.6628 USDT |
236,808.9609 |
1.6976 USDT |
1.6299 USDT |
1.6458 USDT |
1.6458 USDT |
| 2021-11-29 |
1.7226 USDT |
217,801.4507 |
1.7650 USDT |
1.6878 USDT |
1.7041 USDT |
1.7221 USDT |
| 2021-11-28 |
1.8996 USDT |
1,833,721.6412 |
1.8064 USDT |
1.6535 USDT |
1.7013 USDT |
1.7567 USDT |
| 2021-11-27 |
1.7233 USDT |
959,168.9108 |
1.5891 USDT |
1.5798 USDT |
1.6243 USDT |
1.7523 USDT |
| 2021-11-26 |
1.6420 USDT |
411,158.7293 |
1.7892 USDT |
1.5705 USDT |
1.6051 USDT |
1.5993 USDT |
| 2021-11-25 |
1.7419 USDT |
401,285.6700 |
1.6550 USDT |
1.6296 USDT |
1.6552 USDT |
1.7673 USDT |
| 2021-11-24 |
1.6907 USDT |
266,914.3463 |
1.7650 USDT |
1.6201 USDT |
1.6364 USDT |
1.6596 USDT |
| 2021-11-23 |
1.8073 USDT |
715,551.6702 |
1.8983 USDT |
1.7178 USDT |
1.7356 USDT |
1.7963 USDT |
| 2021-11-22 |
1.9412 USDT |
2,447,368.6140 |
1.7368 USDT |
1.7041 USDT |
1.7368 USDT |
2.3500 USDT |
| 2021-11-21 |
1.6827 USDT |
857,147.6346 |
1.6019 USDT |
1.5648 USDT |
1.5759 USDT |
1.6652 USDT |
| 2021-11-20 |
1.5755 USDT |
571,338.3978 |
1.4965 USDT |
1.4732 USDT |
1.4971 USDT |
1.6161 USDT |
| 2021-11-19 |
1.4867 USDT |
410,299.3121 |
1.4593 USDT |
1.4409 USDT |
1.4582 USDT |
1.4962 USDT |
| 2021-11-18 |
1.4870 USDT |
700,126.7195 |
1.5295 USDT |
1.3606 USDT |
1.4100 USDT |
1.4482 USDT |
| 2021-11-17 |
1.5073 USDT |
336,836.0335 |
1.5197 USDT |
1.4416 USDT |
1.4788 USDT |
1.5264 USDT |
| 2021-11-16 |
1.5809 USDT |
433,781.2939 |
1.6941 USDT |
1.4843 USDT |
1.5477 USDT |
1.5353 USDT |
| 2021-11-15 |
1.7336 USDT |
247,053.1282 |
1.6954 USDT |
1.6797 USDT |
1.6962 USDT |
1.7028 USDT |
| 2021-11-14 |
1.7122 USDT |
209,133.6492 |
1.7062 USDT |
1.6800 USDT |
1.6866 USDT |
1.6866 USDT |
| 2021-11-13 |
1.7049 USDT |
157,298.7211 |
1.7084 USDT |
1.6793 USDT |
1.6857 USDT |
1.6958 USDT |
| 2021-11-12 |
1.6885 USDT |
232,496.1967 |
1.7434 USDT |
1.6461 USDT |
1.6701 USDT |
1.7000 USDT |
| 2021-11-11 |
1.7380 USDT |
93,084.5595 |
1.7090 USDT |
1.6841 USDT |
1.7053 USDT |
1.7438 USDT |
| 2021-11-10 |
1.7952 USDT |
346,203.3876 |
1.8120 USDT |
1.7575 USDT |
1.7745 USDT |
1.7756 USDT |
| 2021-11-09 |
1.7999 USDT |
182,618.4378 |
1.8033 USDT |
1.7742 USDT |
1.7895 USDT |
1.8096 USDT |
| 2021-11-08 |
1.7799 USDT |
294,866.7946 |
1.7633 USDT |
1.7317 USDT |
1.7679 USDT |
1.8003 USDT |
| 2021-11-07 |
1.7736 USDT |
339,812.9677 |
1.7362 USDT |
1.7186 USDT |
1.7380 USDT |
1.7615 USDT |
| 2021-11-06 |
1.7344 USDT |
199,965.8624 |
1.7309 USDT |
1.6887 USDT |
1.7145 USDT |
1.7273 USDT |
| 2021-11-05 |
1.7621 USDT |
305,967.5255 |
1.7592 USDT |
1.7211 USDT |
1.7327 USDT |
1.7327 USDT |
| 2021-11-04 |
1.7993 USDT |
445,973.0073 |
1.7971 USDT |
1.7141 USDT |
1.7495 USDT |
1.7470 USDT |
| 2021-11-03 |
2.0673 USDT |
2,645,172.5522 |
1.7496 USDT |
1.6888 USDT |
1.7353 USDT |
1.8414 USDT |
| 2021-11-02 |
1.7363 USDT |
448,790.1847 |
1.6459 USDT |
1.6401 USDT |
1.6621 USDT |
1.7314 USDT |
| 2021-11-01 |
1.6537 USDT |
488,063.4867 |
1.6781 USDT |
1.6092 USDT |
1.6429 USDT |
1.6429 USDT |
| 2021-10-31 |
1.6225 USDT |
1,344,193.9792 |
1.6008 USDT |
1.5490 USDT |
1.5809 USDT |
1.6860 USDT |
| 2021-10-30 |
1.6154 USDT |
766,566.9192 |
1.6418 USDT |
1.5657 USDT |
1.5890 USDT |
1.6278 USDT |