Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.5844 USDT |
517,491.9893 |
1.6588 USDT |
1.5233 USDT |
1.5565 USDT |
1.6050 USDT |
| 2021-10-11 |
1.7913 USDT |
1,780,869.1291 |
1.7492 USDT |
1.6382 USDT |
1.6556 USDT |
1.6514 USDT |
| 2021-10-10 |
1.9201 USDT |
3,722,840.3726 |
1.7076 USDT |
1.6333 USDT |
1.6545 USDT |
1.8300 USDT |
| 2021-10-09 |
1.6641 USDT |
544,842.5492 |
1.6821 USDT |
1.6250 USDT |
1.6435 USDT |
1.6840 USDT |
| 2021-10-08 |
1.6979 USDT |
1,344,180.4286 |
1.5549 USDT |
1.5522 USDT |
1.5858 USDT |
1.6795 USDT |
| 2021-10-07 |
1.5948 USDT |
1,308,385.9906 |
1.5057 USDT |
1.4573 USDT |
1.4811 USDT |
1.5562 USDT |
| 2021-10-06 |
1.5062 USDT |
434,617.5697 |
1.5590 USDT |
1.4276 USDT |
1.4549 USDT |
1.5266 USDT |
| 2021-10-05 |
1.5510 USDT |
805,650.3480 |
1.5221 USDT |
1.4900 USDT |
1.5296 USDT |
1.5510 USDT |
| 2021-10-04 |
1.5051 USDT |
316,758.9576 |
1.5472 USDT |
1.4616 USDT |
1.4980 USDT |
1.5120 USDT |
| 2021-10-03 |
1.5334 USDT |
359,898.4147 |
1.5321 USDT |
1.4877 USDT |
1.5211 USDT |
1.5433 USDT |
| 2021-10-02 |
1.5616 USDT |
686,333.4256 |
1.5136 USDT |
1.4840 USDT |
1.5057 USDT |
1.5308 USDT |
| 2021-10-01 |
1.4697 USDT |
483,721.0843 |
1.4267 USDT |
1.4001 USDT |
1.4077 USDT |
1.4999 USDT |
| 2021-09-30 |
1.4137 USDT |
302,880.0849 |
1.3876 USDT |
1.3734 USDT |
1.4031 USDT |
1.4050 USDT |
| 2021-09-29 |
1.4328 USDT |
362,515.5524 |
1.3958 USDT |
1.3677 USDT |
1.3887 USDT |
1.3873 USDT |
| 2021-09-28 |
1.4490 USDT |
1,373,561.1352 |
1.3844 USDT |
1.3381 USDT |
1.3561 USDT |
1.4218 USDT |
| 2021-09-27 |
1.4137 USDT |
598,859.7325 |
1.3629 USDT |
1.3243 USDT |
1.3437 USDT |
1.4879 USDT |
| 2021-09-26 |
1.3827 USDT |
1,363,286.1039 |
1.3672 USDT |
1.1701 USDT |
1.2345 USDT |
1.3916 USDT |
| 2021-09-25 |
1.3948 USDT |
407,506.5439 |
1.4196 USDT |
1.3397 USDT |
1.3634 USDT |
1.3616 USDT |
| 2021-09-24 |
1.4396 USDT |
745,696.5949 |
1.5501 USDT |
1.3217 USDT |
1.3888 USDT |
1.4161 USDT |
| 2021-09-23 |
1.5993 USDT |
1,020,425.3944 |
1.5443 USDT |
1.5107 USDT |
1.5397 USDT |
1.5381 USDT |
| 2021-09-22 |
1.4548 USDT |
441,360.2153 |
1.3613 USDT |
1.3420 USDT |
1.3952 USDT |
1.5325 USDT |
| 2021-09-21 |
1.5046 USDT |
1,012,700.0974 |
1.5181 USDT |
1.3479 USDT |
1.3885 USDT |
1.3827 USDT |
| 2021-09-20 |
1.6421 USDT |
1,098,147.1536 |
1.7730 USDT |
1.5010 USDT |
1.5569 USDT |
1.5237 USDT |
| 2021-09-19 |
1.9686 USDT |
5,630,861.9735 |
1.7478 USDT |
1.7464 USDT |
1.8421 USDT |
1.8211 USDT |
| 2021-09-18 |
1.8472 USDT |
3,011,408.3063 |
1.5982 USDT |
1.5716 USDT |
1.5987 USDT |
1.7224 USDT |
| 2021-09-17 |
1.6151 USDT |
254,793.3900 |
1.6822 USDT |
1.5545 USDT |
1.5859 USDT |
1.6360 USDT |
| 2021-09-16 |
1.6995 USDT |
410,260.1917 |
1.7337 USDT |
1.6332 USDT |
1.6511 USDT |
1.6348 USDT |
| 2021-09-15 |
1.6728 USDT |
573,515.7465 |
1.6040 USDT |
1.5850 USDT |
1.6036 USDT |
1.6865 USDT |
| 2021-09-14 |
1.5894 USDT |
442,025.0245 |
1.5355 USDT |
1.5216 USDT |
1.5615 USDT |
1.5948 USDT |
| 2021-09-13 |
1.5397 USDT |
846,245.5407 |
1.6941 USDT |
1.4400 USDT |
1.5034 USDT |
1.5620 USDT |
| 2021-09-12 |
1.6993 USDT |
636,223.2226 |
1.5863 USDT |
1.5727 USDT |
1.5926 USDT |
1.6806 USDT |
| 2021-09-11 |
1.6121 USDT |
658,210.9441 |
1.5554 USDT |
1.5414 USDT |
1.5819 USDT |
1.5958 USDT |
| 2021-09-10 |
1.6762 USDT |
593,791.3394 |
1.7709 USDT |
1.5552 USDT |
1.5953 USDT |
1.5869 USDT |
| 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 |