Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
0.9439 USDT |
90,571.4955 |
0.9345 USDT |
0.9064 USDT |
0.9233 USDT |
0.9119 USDT |
| 2022-01-19 |
0.9649 USDT |
111,432.0610 |
0.9779 USDT |
0.9308 USDT |
0.9394 USDT |
0.9408 USDT |
| 2022-01-18 |
0.9635 USDT |
77,810.2848 |
0.9839 USDT |
0.9345 USDT |
0.9416 USDT |
0.9701 USDT |
| 2022-01-17 |
1.0067 USDT |
145,801.5388 |
1.0368 USDT |
0.9742 USDT |
0.9898 USDT |
0.9742 USDT |
| 2022-01-16 |
1.0429 USDT |
38,976.4135 |
1.0351 USDT |
1.0270 USDT |
1.0378 USDT |
1.0429 USDT |
| 2022-01-15 |
1.0651 USDT |
172,533.7479 |
1.0327 USDT |
1.0217 USDT |
1.0331 USDT |
1.0381 USDT |
| 2022-01-14 |
1.0408 USDT |
179,173.3703 |
0.9874 USDT |
0.9572 USDT |
0.9733 USDT |
1.0477 USDT |
| 2022-01-13 |
1.0418 USDT |
49,071.2831 |
1.0520 USDT |
0.9819 USDT |
0.9900 USDT |
0.9900 USDT |
| 2022-01-12 |
1.0361 USDT |
200,265.0646 |
1.0096 USDT |
0.9994 USDT |
1.0029 USDT |
1.0499 USDT |
| 2022-01-11 |
0.9813 USDT |
409,004.0200 |
0.9800 USDT |
0.9520 USDT |
0.9676 USDT |
1.0046 USDT |
| 2022-01-10 |
0.9576 USDT |
75,304.5605 |
1.0084 USDT |
0.9080 USDT |
0.9656 USDT |
0.9899 USDT |
| 2022-01-09 |
1.0123 USDT |
89,289.1363 |
0.9908 USDT |
0.9721 USDT |
0.9826 USDT |
1.0167 USDT |
| 2022-01-08 |
1.0210 USDT |
127,154.8475 |
1.0361 USDT |
0.9588 USDT |
0.9835 USDT |
1.0084 USDT |
| 2022-01-07 |
1.0376 USDT |
161,098.3878 |
1.0866 USDT |
1.0060 USDT |
1.0450 USDT |
1.0354 USDT |
| 2022-01-06 |
1.0792 USDT |
257,008.6032 |
1.1096 USDT |
1.0309 USDT |
1.0472 USDT |
1.0938 USDT |
| 2022-01-05 |
1.1672 USDT |
156,303.0728 |
1.1791 USDT |
1.0664 USDT |
1.1269 USDT |
1.1271 USDT |
| 2022-01-04 |
1.1942 USDT |
158,799.6591 |
1.1792 USDT |
1.1656 USDT |
1.1751 USDT |
1.1960 USDT |
| 2022-01-03 |
1.1941 USDT |
142,401.5278 |
1.1867 USDT |
1.1507 USDT |
1.1689 USDT |
1.1764 USDT |
| 2022-01-02 |
1.1901 USDT |
122,388.9324 |
1.1769 USDT |
1.1515 USDT |
1.1653 USDT |
1.1847 USDT |
| 2022-01-01 |
1.1683 USDT |
46,510.7816 |
1.1454 USDT |
1.1454 USDT |
1.1602 USDT |
1.1749 USDT |
| 2021-12-31 |
1.1759 USDT |
213,242.1354 |
1.1495 USDT |
1.1202 USDT |
1.1346 USDT |
1.1668 USDT |
| 2021-12-30 |
1.1530 USDT |
236,082.9076 |
1.1279 USDT |
1.1081 USDT |
1.1194 USDT |
1.1493 USDT |
| 2021-12-29 |
1.1638 USDT |
106,922.6659 |
1.2015 USDT |
1.1172 USDT |
1.1439 USDT |
1.1391 USDT |
| 2021-12-28 |
1.2351 USDT |
174,135.3661 |
1.2892 USDT |
1.1676 USDT |
1.1935 USDT |
1.2003 USDT |
| 2021-12-27 |
1.3375 USDT |
252,683.1465 |
1.2750 USDT |
1.2682 USDT |
1.2888 USDT |
1.3143 USDT |
| 2021-12-26 |
1.2584 USDT |
73,010.4144 |
1.2671 USDT |
1.2330 USDT |
1.2451 USDT |
1.2707 USDT |
| 2021-12-25 |
1.2578 USDT |
228,976.3608 |
1.2173 USDT |
1.2170 USDT |
1.2363 USDT |
1.2773 USDT |
| 2021-12-24 |
1.2605 USDT |
160,553.8107 |
1.2340 USDT |
1.2096 USDT |
1.2218 USDT |
1.2407 USDT |
| 2021-12-23 |
1.2114 USDT |
66,457.5367 |
1.1931 USDT |
1.1700 USDT |
1.1845 USDT |
1.2372 USDT |
| 2021-12-22 |
1.2163 USDT |
119,703.7353 |
1.2249 USDT |
1.1942 USDT |
1.2033 USDT |
1.1996 USDT |
| 2021-12-21 |
1.1979 USDT |
236,857.1027 |
1.1547 USDT |
1.1334 USDT |
1.1418 USDT |
1.2053 USDT |
| 2021-12-20 |
1.1553 USDT |
361,303.3217 |
1.1608 USDT |
1.0899 USDT |
1.1135 USDT |
1.1560 USDT |
| 2021-12-19 |
1.1839 USDT |
409,966.8237 |
1.2236 USDT |
1.1422 USDT |
1.1580 USDT |
1.1570 USDT |
| 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 |