Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-09 |
1.7576 USDT |
849,898.9517 |
1.7620 USDT |
1.6688 USDT |
1.7171 USDT |
1.7909 USDT |
| 2021-09-08 |
1.7246 USDT |
1,179,072.2732 |
1.8088 USDT |
1.5400 USDT |
1.6609 USDT |
1.7518 USDT |
| 2021-09-07 |
2.1485 USDT |
1,623,892.0924 |
2.3599 USDT |
1.7080 USDT |
1.8205 USDT |
1.8356 USDT |
| 2021-09-06 |
2.3816 USDT |
1,605,283.4134 |
2.4026 USDT |
2.2838 USDT |
2.3295 USDT |
2.3844 USDT |
| 2021-09-05 |
2.5844 USDT |
6,616,124.9648 |
2.1935 USDT |
2.1814 USDT |
2.2299 USDT |
2.4198 USDT |
| 2021-09-04 |
2.1943 USDT |
618,793.6856 |
2.1656 USDT |
2.1467 USDT |
2.1675 USDT |
2.1941 USDT |
| 2021-09-03 |
2.2086 USDT |
770,686.6617 |
2.1559 USDT |
2.1158 USDT |
2.1364 USDT |
2.1552 USDT |
| 2021-09-02 |
2.1828 USDT |
547,331.4641 |
2.1927 USDT |
2.1314 USDT |
2.1684 USDT |
2.1601 USDT |
| 2021-09-01 |
2.2035 USDT |
569,189.1561 |
2.1218 USDT |
2.1001 USDT |
2.1218 USDT |
2.1884 USDT |
| 2021-08-31 |
2.1828 USDT |
555,838.4122 |
2.1534 USDT |
2.1300 USDT |
2.1417 USDT |
2.1398 USDT |
| 2021-08-30 |
2.2339 USDT |
641,911.5710 |
2.3842 USDT |
2.1399 USDT |
2.1923 USDT |
2.2118 USDT |
| 2021-08-29 |
2.3890 USDT |
810,649.6511 |
2.3711 USDT |
2.3106 USDT |
2.3545 USDT |
2.3638 USDT |
| 2021-08-28 |
2.4032 USDT |
1,508,352.3957 |
2.2738 USDT |
2.2270 USDT |
2.2591 USDT |
2.3513 USDT |
| 2021-08-27 |
2.3739 USDT |
2,476,706.4360 |
2.1207 USDT |
2.0667 USDT |
2.1130 USDT |
2.2508 USDT |
| 2021-08-26 |
2.2452 USDT |
784,077.7671 |
2.2078 USDT |
2.0909 USDT |
2.1188 USDT |
2.1382 USDT |
| 2021-08-25 |
2.1519 USDT |
553,455.5719 |
2.0911 USDT |
2.0397 USDT |
2.0742 USDT |
2.2010 USDT |
| 2021-08-24 |
2.2409 USDT |
734,325.4662 |
2.3554 USDT |
2.0853 USDT |
2.1206 USDT |
2.1147 USDT |
| 2021-08-23 |
2.4463 USDT |
1,531,878.2677 |
2.2875 USDT |
2.2680 USDT |
2.3054 USDT |
2.3200 USDT |
| 2021-08-22 |
2.2600 USDT |
597,182.8411 |
2.1780 USDT |
2.1690 USDT |
2.1801 USDT |
2.2440 USDT |
| 2021-08-21 |
2.2513 USDT |
703,353.2771 |
2.2500 USDT |
2.1674 USDT |
2.1812 USDT |
2.1826 USDT |
| 2021-08-20 |
2.2879 USDT |
1,210,500.8732 |
2.1994 USDT |
2.1724 USDT |
2.1921 USDT |
2.2800 USDT |
| 2021-08-19 |
2.1647 USDT |
821,054.4177 |
2.1929 USDT |
2.1060 USDT |
2.1437 USDT |
2.1897 USDT |
| 2021-08-18 |
2.2714 USDT |
2,577,514.9514 |
2.0886 USDT |
2.0474 USDT |
2.0800 USDT |
2.1712 USDT |
| 2021-08-17 |
2.1465 USDT |
466,684.8081 |
2.1367 USDT |
2.0836 USDT |
2.1203 USDT |
2.0990 USDT |
| 2021-08-16 |
2.2048 USDT |
623,383.0782 |
2.2038 USDT |
2.1102 USDT |
2.1525 USDT |
2.1733 USDT |
| 2021-08-15 |
2.2092 USDT |
1,350,273.3768 |
2.1604 USDT |
2.0166 USDT |
2.0687 USDT |
2.1493 USDT |
| 2021-08-14 |
2.2437 USDT |
998,077.9021 |
2.3114 USDT |
2.1399 USDT |
2.1825 USDT |
2.1813 USDT |
| 2021-08-13 |
2.4061 USDT |
1,283,199.5885 |
2.3527 USDT |
2.3000 USDT |
2.3186 USDT |
2.3186 USDT |
| 2021-08-12 |
2.4577 USDT |
5,064,907.4006 |
2.2005 USDT |
2.0819 USDT |
2.1430 USDT |
2.2983 USDT |
| 2021-08-11 |
2.2521 USDT |
2,569,655.3635 |
2.3459 USDT |
2.1249 USDT |
2.1776 USDT |
2.1938 USDT |
| 2021-08-10 |
2.3269 USDT |
2,313,260.1938 |
2.2496 USDT |
2.1806 USDT |
2.2160 USDT |
2.2107 USDT |
| 2021-08-09 |
2.4188 USDT |
1,881,892.0802 |
2.3798 USDT |
2.2392 USDT |
2.3129 USDT |
2.2838 USDT |
| 2021-08-08 |
2.6411 USDT |
2,858,317.8065 |
2.9152 USDT |
2.3008 USDT |
2.4123 USDT |
2.3840 USDT |
| 2021-08-07 |
3.2625 USDT |
14,973,652.0745 |
2.7218 USDT |
2.6865 USDT |
2.8108 USDT |
2.8143 USDT |
| 2021-08-06 |
3.0620 USDT |
30,267,002.6791 |
1.9917 USDT |
1.8772 USDT |
1.9455 USDT |
3.0123 USDT |
| 2021-08-05 |
1.9442 USDT |
29,445,494.2576 |
0.9259 USDT |
0.8930 USDT |
0.9235 USDT |
1.9840 USDT |
| 2021-08-04 |
0.9320 USDT |
414,715.5323 |
0.9031 USDT |
0.9001 USDT |
0.9150 USDT |
0.9284 USDT |
| 2021-08-03 |
0.8936 USDT |
291,339.1185 |
0.9063 USDT |
0.8749 USDT |
0.8878 USDT |
0.8998 USDT |
| 2021-08-02 |
0.9016 USDT |
299,263.3104 |
0.8866 USDT |
0.8575 USDT |
0.8799 USDT |
0.9062 USDT |
| 2021-08-01 |
0.9298 USDT |
460,608.2046 |
0.9595 USDT |
0.8656 USDT |
0.9040 USDT |
0.9049 USDT |
| 2021-07-31 |
0.9521 USDT |
2,420,007.5612 |
0.8233 USDT |
0.8100 USDT |
0.8193 USDT |
0.9357 USDT |
| 2021-07-30 |
0.7880 USDT |
388,820.5295 |
0.7852 USDT |
0.7600 USDT |
0.7833 USDT |
0.8189 USDT |
| 2021-07-29 |
0.7844 USDT |
176,108.5718 |
0.8050 USDT |
0.7637 USDT |
0.7826 USDT |
0.7795 USDT |
| 2021-07-28 |
0.8164 USDT |
373,868.9914 |
0.8156 USDT |
0.7709 USDT |
0.7921 USDT |
0.8000 USDT |
| 2021-07-27 |
0.7704 USDT |
261,650.0570 |
0.7785 USDT |
0.7323 USDT |
0.7470 USDT |
0.7851 USDT |
| 2021-07-26 |
0.8486 USDT |
678,440.2870 |
0.8510 USDT |
0.7713 USDT |
0.7867 USDT |
0.7851 USDT |
| 2021-07-25 |
0.7935 USDT |
605,545.8345 |
0.7564 USDT |
0.7338 USDT |
0.7538 USDT |
0.8178 USDT |
| 2021-07-24 |
0.7698 USDT |
689,444.3711 |
0.7155 USDT |
0.7068 USDT |
0.7120 USDT |
0.7497 USDT |
| 2021-07-23 |
0.7024 USDT |
346,070.1254 |
0.7091 USDT |
0.6796 USDT |
0.6852 USDT |
0.7132 USDT |
| 2021-07-22 |
0.6859 USDT |
373,030.5279 |
0.6783 USDT |
0.6652 USDT |
0.6766 USDT |
0.7042 USDT |