Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |