Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-31 |
0.5607 USDT |
86,334.1361 |
0.5607 USDT |
0.5259 USDT |
0.6100 USDT |
0.5993 USDT |
| 2020-12-30 |
0.5461 USDT |
62,144.1994 |
0.5297 USDT |
0.5273 USDT |
0.5599 USDT |
0.5375 USDT |
| 2020-12-29 |
0.4916 USDT |
55,784.6100 |
0.4986 USDT |
0.4805 USDT |
0.5112 USDT |
0.5088 USDT |
| 2020-12-28 |
0.5135 USDT |
75,905.7416 |
0.5321 USDT |
0.5024 USDT |
0.5321 USDT |
0.5213 USDT |
| 2020-12-27 |
0.5429 USDT |
177,996.7794 |
0.5360 USDT |
0.5001 USDT |
0.5824 USDT |
0.5144 USDT |
| 2020-12-26 |
0.5311 USDT |
86,976.8392 |
0.5474 USDT |
0.5000 USDT |
0.5516 USDT |
0.5339 USDT |
| 2020-12-25 |
0.5849 USDT |
41,873.6600 |
0.5896 USDT |
0.5766 USDT |
0.5910 USDT |
0.5819 USDT |
| 2020-12-24 |
0.5920 USDT |
203,831.9242 |
0.5460 USDT |
0.5370 USDT |
0.6320 USDT |
0.5841 USDT |
| 2020-12-23 |
0.5044 USDT |
111,469.5762 |
0.5262 USDT |
0.4852 USDT |
0.5317 USDT |
0.4882 USDT |
| 2020-12-22 |
0.6043 USDT |
73,997.9579 |
0.6159 USDT |
0.5970 USDT |
0.6278 USDT |
0.6037 USDT |
| 2020-12-21 |
0.6115 USDT |
59,631.9561 |
0.6286 USDT |
0.6050 USDT |
0.6310 USDT |
0.6151 USDT |
| 2020-12-20 |
0.6548 USDT |
91,762.7800 |
0.6777 USDT |
0.6410 USDT |
0.6829 USDT |
0.6521 USDT |
| 2020-12-19 |
0.7006 USDT |
50,268.0500 |
0.7147 USDT |
0.6900 USDT |
0.7165 USDT |
0.7044 USDT |
| 2020-12-18 |
0.7077 USDT |
50,921.9892 |
0.7161 USDT |
0.7006 USDT |
0.7229 USDT |
0.7115 USDT |
| 2020-12-17 |
0.7352 USDT |
59,604.7691 |
0.7413 USDT |
0.7145 USDT |
0.7501 USDT |
0.7148 USDT |
| 2020-12-16 |
0.7428 USDT |
62,831.2631 |
0.7329 USDT |
0.7254 USDT |
0.7590 USDT |
0.7533 USDT |
| 2020-12-15 |
0.7446 USDT |
134,531.6655 |
0.7680 USDT |
0.6834 USDT |
0.7705 USDT |
0.7303 USDT |
| 2020-12-14 |
0.7959 USDT |
20,889.1000 |
0.7871 USDT |
0.7870 USDT |
0.8044 USDT |
0.7926 USDT |
| 2020-12-13 |
0.8120 USDT |
26,931.0300 |
0.8181 USDT |
0.8055 USDT |
0.8196 USDT |
0.8097 USDT |
| 2020-12-12 |
0.7925 USDT |
47,479.4698 |
0.8081 USDT |
0.7811 USDT |
0.8150 USDT |
0.7921 USDT |
| 2020-12-11 |
0.8085 USDT |
59,284.1443 |
0.8249 USDT |
0.7780 USDT |
0.8283 USDT |
0.8078 USDT |
| 2020-12-10 |
0.7650 USDT |
34,721.0980 |
0.7681 USDT |
0.7550 USDT |
0.7797 USDT |
0.7667 USDT |
| 2020-12-09 |
0.7958 USDT |
175,413.7813 |
0.7647 USDT |
0.7501 USDT |
0.8320 USDT |
0.7974 USDT |
| 2020-12-08 |
0.7808 USDT |
48,807.7900 |
0.8070 USDT |
0.7512 USDT |
0.8070 USDT |
0.7518 USDT |
| 2020-12-07 |
0.8110 USDT |
329,752.2841 |
0.7898 USDT |
0.7400 USDT |
0.8558 USDT |
0.7860 USDT |
| 2020-12-06 |
0.7551 USDT |
56,229.2362 |
0.7633 USDT |
0.7400 USDT |
0.7655 USDT |
0.7451 USDT |
| 2020-12-05 |
0.7923 USDT |
110,208.0951 |
0.8056 USDT |
0.7756 USDT |
0.8150 USDT |
0.7772 USDT |
| 2020-12-04 |
0.8066 USDT |
192,827.4674 |
0.8348 USDT |
0.7667 USDT |
0.8499 USDT |
0.7902 USDT |
| 2020-12-03 |
0.8454 USDT |
343,350.0649 |
0.8070 USDT |
0.7950 USDT |
0.8915 USDT |
0.8557 USDT |
| 2020-12-02 |
0.7772 USDT |
59,152.4104 |
0.7781 USDT |
0.7590 USDT |
0.8000 USDT |
0.7849 USDT |
| 2020-12-01 |
0.8035 USDT |
64,114.6031 |
0.7927 USDT |
0.7862 USDT |
0.8300 USDT |
0.7912 USDT |
| 2020-11-30 |
0.7893 USDT |
80,165.9676 |
0.7891 USDT |
0.7816 USDT |
0.8000 USDT |
0.7917 USDT |
| 2020-11-29 |
0.7516 USDT |
29,323.0375 |
0.7524 USDT |
0.7400 USDT |
0.7688 USDT |
0.7483 USDT |
| 2020-11-28 |
0.7349 USDT |
77,813.6800 |
0.7500 USDT |
0.7050 USDT |
0.7603 USDT |
0.7279 USDT |
| 2020-11-27 |
0.7352 USDT |
33,103.1917 |
0.7299 USDT |
0.7222 USDT |
0.7505 USDT |
0.7379 USDT |
| 2020-11-26 |
0.7353 USDT |
161,170.8429 |
0.7193 USDT |
0.7000 USDT |
0.7927 USDT |
0.7436 USDT |
| 2020-11-25 |
0.8656 USDT |
241,426.8782 |
0.8810 USDT |
0.8300 USDT |
0.9328 USDT |
0.8451 USDT |
| 2020-11-24 |
0.8549 USDT |
154,506.6897 |
0.8463 USDT |
0.8121 USDT |
0.8888 USDT |
0.8579 USDT |
| 2020-11-23 |
0.8232 USDT |
1,198,719.7190 |
0.7844 USDT |
0.7603 USDT |
0.9050 USDT |
0.8582 USDT |
| 2020-11-22 |
0.7855 USDT |
140,106.1211 |
0.7844 USDT |
0.7603 USDT |
0.8123 USDT |
0.7987 USDT |
| 2020-11-21 |
0.7491 USDT |
132,278.8134 |
0.7613 USDT |
0.7250 USDT |
0.7800 USDT |
0.7569 USDT |
| 2020-11-20 |
0.7685 USDT |
141,850.9569 |
0.7804 USDT |
0.7600 USDT |
0.7830 USDT |
0.7645 USDT |
| 2020-11-19 |
0.7892 USDT |
240,669.1758 |
0.8020 USDT |
0.7688 USDT |
0.8188 USDT |
0.7816 USDT |
| 2020-11-18 |
0.8195 USDT |
442,644.3117 |
0.7946 USDT |
0.7843 USDT |
0.8661 USDT |
0.7995 USDT |
| 2020-11-17 |
0.7833 USDT |
149,860.7319 |
0.8173 USDT |
0.7667 USDT |
0.8173 USDT |
0.7947 USDT |
| 2020-11-16 |
0.8717 USDT |
1,356,378.8141 |
0.8823 USDT |
0.7299 USDT |
0.9888 USDT |
0.7384 USDT |
| 2020-11-15 |
0.9731 USDT |
1,262,959.5024 |
1.1101 USDT |
0.8610 USDT |
1.2100 USDT |
0.9455 USDT |
| 2020-11-14 |
0.6960 USDT |
299,485.4422 |
0.7493 USDT |
0.6620 USDT |
0.7500 USDT |
0.6806 USDT |
| 2020-11-13 |
0.7633 USDT |
260,698.4265 |
0.8098 USDT |
0.7212 USDT |
0.8444 USDT |
0.7322 USDT |
| 2020-11-12 |
0.8897 USDT |
762,088.5240 |
0.8240 USDT |
0.8240 USDT |
0.9520 USDT |
0.8592 USDT |