Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
1.3203 USDT |
171,391.0002 |
1.3302 USDT |
1.2601 USDT |
1.2807 USDT |
1.2937 USDT |
| 2021-05-31 |
1.2877 USDT |
702,341.5532 |
1.2674 USDT |
1.1759 USDT |
1.2014 USDT |
1.3061 USDT |
| 2021-05-30 |
1.2574 USDT |
526,798.6866 |
1.1483 USDT |
1.0838 USDT |
1.1363 USDT |
1.2620 USDT |
| 2021-05-29 |
1.2048 USDT |
333,829.8582 |
1.2586 USDT |
1.0836 USDT |
1.1193 USDT |
1.1320 USDT |
| 2021-05-28 |
1.3364 USDT |
664,508.6371 |
1.4462 USDT |
1.1572 USDT |
1.2436 USDT |
1.2065 USDT |
| 2021-05-27 |
1.4478 USDT |
665,601.4898 |
1.4786 USDT |
1.3058 USDT |
1.3551 USDT |
1.4338 USDT |
| 2021-05-26 |
1.4449 USDT |
624,729.8237 |
1.4107 USDT |
1.3561 USDT |
1.4134 USDT |
1.4704 USDT |
| 2021-05-25 |
1.4002 USDT |
981,136.2151 |
1.5397 USDT |
1.2113 USDT |
1.3074 USDT |
1.4216 USDT |
| 2021-05-24 |
1.4409 USDT |
1,338,327.4005 |
1.2429 USDT |
1.1856 USDT |
1.2480 USDT |
1.5019 USDT |
| 2021-05-23 |
1.4270 USDT |
2,249,967.7207 |
1.7860 USDT |
1.0000 USDT |
1.1375 USDT |
1.3583 USDT |
| 2021-05-22 |
2.0826 USDT |
5,487,785.0303 |
2.2492 USDT |
1.7302 USDT |
1.8384 USDT |
1.7907 USDT |
| 2021-05-21 |
2.1884 USDT |
8,583,054.5895 |
1.4859 USDT |
1.4219 USDT |
1.4612 USDT |
2.3198 USDT |
| 2021-05-20 |
1.4808 USDT |
797,972.9437 |
1.3556 USDT |
1.2345 USDT |
1.3141 USDT |
1.4764 USDT |
| 2021-05-19 |
1.6669 USDT |
1,259,610.4424 |
2.0134 USDT |
1.1705 USDT |
1.4825 USDT |
1.5025 USDT |
| 2021-05-18 |
2.1022 USDT |
582,491.1533 |
2.0986 USDT |
1.9592 USDT |
2.0322 USDT |
1.9891 USDT |
| 2021-05-17 |
2.1287 USDT |
735,533.6899 |
2.3290 USDT |
1.9514 USDT |
2.0861 USDT |
2.0668 USDT |
| 2021-05-16 |
2.4620 USDT |
523,486.0423 |
2.4728 USDT |
2.2109 USDT |
2.2548 USDT |
2.2511 USDT |
| 2021-05-15 |
2.6434 USDT |
714,079.2284 |
2.6400 USDT |
2.3900 USDT |
2.5521 USDT |
2.4740 USDT |
| 2021-05-14 |
2.5762 USDT |
1,043,355.0351 |
2.3061 USDT |
2.2300 USDT |
2.2988 USDT |
2.6310 USDT |
| 2021-05-13 |
2.4051 USDT |
509,707.6677 |
2.3393 USDT |
2.1829 USDT |
2.2699 USDT |
2.2617 USDT |
| 2021-05-12 |
2.8050 USDT |
1,035,067.0202 |
2.8131 USDT |
2.3426 USDT |
2.4720 USDT |
2.5380 USDT |
| 2021-05-11 |
2.4987 USDT |
481,381.6592 |
2.3429 USDT |
2.2003 USDT |
2.3367 USDT |
2.6608 USDT |
| 2021-05-10 |
2.5729 USDT |
773,883.3275 |
2.7212 USDT |
2.2550 USDT |
2.4053 USDT |
2.3379 USDT |
| 2021-05-09 |
2.7608 USDT |
642,054.3819 |
2.7791 USDT |
2.5000 USDT |
2.6405 USDT |
2.7000 USDT |
| 2021-05-08 |
2.8852 USDT |
360,055.0187 |
2.8590 USDT |
2.7516 USDT |
2.8149 USDT |
2.7995 USDT |
| 2021-05-07 |
2.9675 USDT |
862,076.1831 |
3.0828 USDT |
2.7103 USDT |
2.7741 USDT |
2.8332 USDT |
| 2021-05-06 |
2.9555 USDT |
515,388.9092 |
3.0052 USDT |
2.7049 USDT |
2.8193 USDT |
3.1454 USDT |
| 2021-05-05 |
3.0734 USDT |
1,553,106.1740 |
2.7430 USDT |
2.6603 USDT |
2.7736 USDT |
3.0061 USDT |
| 2021-05-04 |
2.9086 USDT |
741,997.5030 |
3.0813 USDT |
2.7551 USDT |
2.8228 USDT |
2.8107 USDT |
| 2021-05-03 |
3.2892 USDT |
764,474.6292 |
3.3463 USDT |
3.0600 USDT |
3.1248 USDT |
3.1000 USDT |
| 2021-05-02 |
3.4994 USDT |
728,072.4640 |
3.6798 USDT |
3.3011 USDT |
3.3723 USDT |
3.3555 USDT |
| 2021-05-01 |
3.6602 USDT |
2,714,917.8553 |
3.1847 USDT |
3.0328 USDT |
3.1889 USDT |
3.6227 USDT |
| 2021-04-30 |
3.2094 USDT |
2,950,170.6275 |
2.3513 USDT |
2.3304 USDT |
2.4000 USDT |
3.2533 USDT |
| 2021-04-29 |
2.2631 USDT |
542,715.4042 |
2.2925 USDT |
2.1250 USDT |
2.2124 USDT |
2.3617 USDT |
| 2021-04-28 |
2.3385 USDT |
540,228.6046 |
2.4057 USDT |
2.2001 USDT |
2.2640 USDT |
2.2593 USDT |
| 2021-04-27 |
2.5491 USDT |
1,463,153.3032 |
2.2376 USDT |
2.1850 USDT |
2.2181 USDT |
2.4008 USDT |
| 2021-04-26 |
2.0819 USDT |
845,352.4037 |
1.7634 USDT |
1.7391 USDT |
1.8319 USDT |
2.2123 USDT |
| 2021-04-25 |
1.7874 USDT |
555,573.0781 |
1.6697 USDT |
1.6101 USDT |
1.6819 USDT |
1.7540 USDT |
| 2021-04-24 |
1.7869 USDT |
479,611.8607 |
1.8374 USDT |
1.6417 USDT |
1.7419 USDT |
1.7187 USDT |
| 2021-04-23 |
1.8232 USDT |
1,199,871.5101 |
2.0705 USDT |
1.6200 USDT |
1.7311 USDT |
1.8119 USDT |
| 2021-04-22 |
2.3025 USDT |
413,266.2244 |
2.2682 USDT |
2.0799 USDT |
2.1096 USDT |
2.1038 USDT |
| 2021-04-21 |
2.3660 USDT |
465,904.0450 |
2.4328 USDT |
2.2126 USDT |
2.3203 USDT |
2.2475 USDT |
| 2021-04-20 |
2.3280 USDT |
567,231.1203 |
2.4890 USDT |
2.0133 USDT |
2.2099 USDT |
2.4312 USDT |
| 2021-04-19 |
2.6709 USDT |
408,583.2369 |
2.8042 USDT |
2.3306 USDT |
2.4968 USDT |
2.5237 USDT |
| 2021-04-18 |
2.7647 USDT |
659,392.2933 |
3.1657 USDT |
2.4500 USDT |
2.6675 USDT |
2.7913 USDT |
| 2021-04-17 |
3.2930 USDT |
517,042.2407 |
3.2429 USDT |
3.0699 USDT |
3.1940 USDT |
3.2114 USDT |
| 2021-04-16 |
3.2700 USDT |
394,197.4212 |
3.4284 USDT |
3.1331 USDT |
3.2181 USDT |
3.2538 USDT |
| 2021-04-15 |
3.4100 USDT |
362,677.4196 |
3.2863 USDT |
3.2706 USDT |
3.3528 USDT |
3.4705 USDT |
| 2021-04-14 |
3.2668 USDT |
394,963.9777 |
3.3700 USDT |
3.1340 USDT |
3.2099 USDT |
3.2619 USDT |
| 2021-04-13 |
3.4258 USDT |
371,176.9839 |
3.4864 USDT |
3.3323 USDT |
3.3803 USDT |
3.3719 USDT |