Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
0.6546 USDT |
630,981.7003 |
0.5946 USDT |
0.5892 USDT |
0.5967 USDT |
0.6744 USDT |
| 2021-07-20 |
0.6077 USDT |
399,241.9110 |
0.6609 USDT |
0.5854 USDT |
0.5955 USDT |
0.6000 USDT |
| 2021-07-19 |
0.6873 USDT |
383,204.3913 |
0.7589 USDT |
0.6550 USDT |
0.6608 USDT |
0.6644 USDT |
| 2021-07-18 |
0.7371 USDT |
527,522.2609 |
0.7256 USDT |
0.7132 USDT |
0.7298 USDT |
0.7437 USDT |
| 2021-07-17 |
0.7563 USDT |
664,796.9150 |
0.7534 USDT |
0.7271 USDT |
0.7368 USDT |
0.7318 USDT |
| 2021-07-16 |
0.8983 USDT |
2,759,019.6046 |
0.8813 USDT |
0.7835 USDT |
0.7953 USDT |
0.7865 USDT |
| 2021-07-15 |
0.9915 USDT |
5,473,014.7028 |
0.7522 USDT |
0.7337 USDT |
0.7452 USDT |
0.8700 USDT |
| 2021-07-14 |
0.7414 USDT |
420,306.5086 |
0.6909 USDT |
0.6609 USDT |
0.6726 USDT |
0.7502 USDT |
| 2021-07-13 |
0.7042 USDT |
391,694.4188 |
0.7079 USDT |
0.6742 USDT |
0.6974 USDT |
0.7000 USDT |
| 2021-07-12 |
0.7374 USDT |
284,076.7543 |
0.7608 USDT |
0.6968 USDT |
0.7051 USDT |
0.7045 USDT |
| 2021-07-11 |
0.7352 USDT |
394,179.6822 |
0.6977 USDT |
0.6922 USDT |
0.6991 USDT |
0.7471 USDT |
| 2021-07-10 |
0.7023 USDT |
65,722.0629 |
0.7112 USDT |
0.6854 USDT |
0.6924 USDT |
0.6872 USDT |
| 2021-07-09 |
0.6913 USDT |
106,540.5939 |
0.7058 USDT |
0.6630 USDT |
0.6769 USDT |
0.7114 USDT |
| 2021-07-08 |
0.7189 USDT |
512,218.5851 |
0.7776 USDT |
0.6981 USDT |
0.7096 USDT |
0.7094 USDT |
| 2021-07-07 |
0.7979 USDT |
339,804.0169 |
0.7778 USDT |
0.7670 USDT |
0.7770 USDT |
0.7995 USDT |
| 2021-07-06 |
0.7602 USDT |
432,885.6585 |
0.7298 USDT |
0.7226 USDT |
0.7366 USDT |
0.7553 USDT |
| 2021-07-05 |
0.7261 USDT |
109,089.3526 |
0.7429 USDT |
0.7094 USDT |
0.7216 USDT |
0.7280 USDT |
| 2021-07-04 |
0.7541 USDT |
219,345.6868 |
0.7194 USDT |
0.7076 USDT |
0.7135 USDT |
0.7499 USDT |
| 2021-07-03 |
0.7277 USDT |
87,725.5483 |
0.7151 USDT |
0.7046 USDT |
0.7138 USDT |
0.7233 USDT |
| 2021-07-02 |
0.7110 USDT |
124,171.3452 |
0.7106 USDT |
0.6751 USDT |
0.6821 USDT |
0.6935 USDT |
| 2021-07-01 |
0.7242 USDT |
396,416.9823 |
0.7279 USDT |
0.6700 USDT |
0.6858 USDT |
0.7167 USDT |
| 2021-06-30 |
0.7228 USDT |
129,862.9476 |
0.7614 USDT |
0.6888 USDT |
0.7058 USDT |
0.7268 USDT |
| 2021-06-29 |
0.7753 USDT |
752,726.2523 |
0.7017 USDT |
0.6930 USDT |
0.7100 USDT |
0.7550 USDT |
| 2021-06-28 |
0.6801 USDT |
341,618.5806 |
0.6882 USDT |
0.6466 USDT |
0.6589 USDT |
0.7070 USDT |
| 2021-06-27 |
0.6765 USDT |
453,644.9591 |
0.6298 USDT |
0.6242 USDT |
0.6356 USDT |
0.6874 USDT |
| 2021-06-26 |
0.6232 USDT |
223,704.4391 |
0.6373 USDT |
0.5834 USDT |
0.6086 USDT |
0.6154 USDT |
| 2021-06-25 |
0.6801 USDT |
2,274,399.3947 |
0.7384 USDT |
0.6400 USDT |
0.6531 USDT |
0.6520 USDT |
| 2021-06-24 |
0.7321 USDT |
230,591.9849 |
0.7343 USDT |
0.6946 USDT |
0.7088 USDT |
0.7430 USDT |
| 2021-06-23 |
0.7548 USDT |
219,482.9380 |
0.7119 USDT |
0.6793 USDT |
0.7192 USDT |
0.7141 USDT |
| 2021-06-22 |
0.7266 USDT |
478,731.2676 |
0.8008 USDT |
0.6132 USDT |
0.6649 USDT |
0.7513 USDT |
| 2021-06-21 |
0.9355 USDT |
802,427.4213 |
1.1112 USDT |
0.7939 USDT |
0.8222 USDT |
0.8022 USDT |
| 2021-06-20 |
1.1191 USDT |
588,694.1169 |
1.1031 USDT |
1.0478 USDT |
1.0846 USDT |
1.1078 USDT |
| 2021-06-19 |
1.1376 USDT |
754,778.2276 |
1.0981 USDT |
1.0301 USDT |
1.0510 USDT |
1.1196 USDT |
| 2021-06-18 |
1.1162 USDT |
257,935.4304 |
1.1791 USDT |
1.0500 USDT |
1.0622 USDT |
1.0876 USDT |
| 2021-06-17 |
1.2050 USDT |
263,318.8267 |
1.2017 USDT |
1.1494 USDT |
1.1645 USDT |
1.1720 USDT |
| 2021-06-16 |
1.2121 USDT |
235,497.7208 |
1.2622 USDT |
1.1777 USDT |
1.1945 USDT |
1.1972 USDT |
| 2021-06-15 |
1.2676 USDT |
155,072.0501 |
1.2920 USDT |
1.2378 USDT |
1.2553 USDT |
1.2395 USDT |
| 2021-06-14 |
1.2820 USDT |
325,793.2556 |
1.2729 USDT |
1.2215 USDT |
1.2730 USDT |
1.2871 USDT |
| 2021-06-13 |
1.2354 USDT |
310,709.2741 |
1.2236 USDT |
1.1601 USDT |
1.2150 USDT |
1.2590 USDT |
| 2021-06-12 |
1.2627 USDT |
1,314,098.1826 |
1.3070 USDT |
1.1272 USDT |
1.1668 USDT |
1.2281 USDT |
| 2021-06-11 |
1.3287 USDT |
1,156,449.9253 |
1.1869 USDT |
1.1410 USDT |
1.1599 USDT |
1.3820 USDT |
| 2021-06-10 |
1.2499 USDT |
410,235.1468 |
1.3205 USDT |
1.1642 USDT |
1.1893 USDT |
1.1852 USDT |
| 2021-06-09 |
1.2030 USDT |
272,557.8560 |
1.1610 USDT |
1.0998 USDT |
1.1261 USDT |
1.2398 USDT |
| 2021-06-08 |
1.1553 USDT |
319,135.8088 |
1.2496 USDT |
1.0689 USDT |
1.1232 USDT |
1.1564 USDT |
| 2021-06-07 |
1.3423 USDT |
405,789.6225 |
1.3300 USDT |
1.2690 USDT |
1.3072 USDT |
1.2730 USDT |
| 2021-06-06 |
1.3836 USDT |
675,295.4444 |
1.2710 USDT |
1.2631 USDT |
1.2818 USDT |
1.3289 USDT |
| 2021-06-05 |
1.3382 USDT |
313,166.8869 |
1.3491 USDT |
1.2459 USDT |
1.2725 USDT |
1.2767 USDT |
| 2021-06-04 |
1.3734 USDT |
381,995.1619 |
1.5017 USDT |
1.3000 USDT |
1.3394 USDT |
1.3531 USDT |
| 2021-06-03 |
1.5371 USDT |
991,970.6622 |
1.4346 USDT |
1.4053 USDT |
1.4545 USDT |
1.5176 USDT |
| 2021-06-02 |
1.4543 USDT |
849,636.2317 |
1.3036 USDT |
1.2561 USDT |
1.2773 USDT |
1.4513 USDT |