Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-26 |
3.7008 USDT |
389,835.6061 |
3.4957 USDT |
3.4800 USDT |
3.6092 USDT |
3.7678 USDT |
| 2021-03-25 |
3.6833 USDT |
677,829.3179 |
3.8537 USDT |
3.4591 USDT |
3.5467 USDT |
3.4948 USDT |
| 2021-03-24 |
4.1843 USDT |
593,169.0709 |
4.1520 USDT |
3.8000 USDT |
3.9100 USDT |
3.8308 USDT |
| 2021-03-23 |
4.2533 USDT |
1,002,523.8408 |
4.1653 USDT |
4.0001 USDT |
4.1000 USDT |
4.1354 USDT |
| 2021-03-22 |
4.3219 USDT |
1,040,932.4457 |
3.9775 USDT |
3.8000 USDT |
3.8789 USDT |
4.1195 USDT |
| 2021-03-21 |
4.0510 USDT |
606,927.3741 |
4.1995 USDT |
3.8001 USDT |
3.9148 USDT |
3.9964 USDT |
| 2021-03-20 |
4.3410 USDT |
610,947.4510 |
4.6286 USDT |
4.1200 USDT |
4.1812 USDT |
4.3350 USDT |
| 2021-03-19 |
4.3768 USDT |
1,977,336.0975 |
3.6709 USDT |
3.5926 USDT |
3.6423 USDT |
4.5917 USDT |
| 2021-03-18 |
3.6417 USDT |
443,394.2685 |
3.6897 USDT |
3.5128 USDT |
3.5699 USDT |
3.7125 USDT |
| 2021-03-17 |
3.4836 USDT |
881,651.5915 |
3.4740 USDT |
3.3000 USDT |
3.4137 USDT |
3.5896 USDT |
| 2021-03-16 |
3.7855 USDT |
905,532.6377 |
3.9409 USDT |
3.3919 USDT |
3.4558 USDT |
3.4469 USDT |
| 2021-03-15 |
3.6251 USDT |
1,204,671.2883 |
3.7221 USDT |
3.2610 USDT |
3.4870 USDT |
3.9309 USDT |
| 2021-03-14 |
3.7353 USDT |
867,377.6192 |
3.6263 USDT |
3.5147 USDT |
3.6451 USDT |
3.7187 USDT |
| 2021-03-13 |
3.4877 USDT |
1,449,492.0945 |
3.3665 USDT |
3.1200 USDT |
3.2166 USDT |
3.6537 USDT |
| 2021-03-12 |
3.0615 USDT |
1,798,210.5332 |
2.8383 USDT |
2.7008 USDT |
2.8000 USDT |
3.3567 USDT |
| 2021-03-11 |
2.8584 USDT |
946,915.9846 |
2.9436 USDT |
2.7500 USDT |
2.8054 USDT |
2.8140 USDT |
| 2021-03-10 |
2.9510 USDT |
1,016,546.5140 |
3.0293 USDT |
2.7623 USDT |
2.8549 USDT |
3.0099 USDT |
| 2021-03-09 |
2.8592 USDT |
759,359.7179 |
2.7652 USDT |
2.7349 USDT |
2.7950 USDT |
3.0232 USDT |
| 2021-03-08 |
2.7167 USDT |
559,026.3700 |
2.7880 USDT |
2.5200 USDT |
2.6261 USDT |
2.7371 USDT |
| 2021-03-07 |
2.8163 USDT |
433,208.3334 |
2.7595 USDT |
2.7123 USDT |
2.7590 USDT |
2.7933 USDT |
| 2021-03-06 |
2.7996 USDT |
523,635.0781 |
2.8603 USDT |
2.6591 USDT |
2.7261 USDT |
2.7547 USDT |
| 2021-03-05 |
2.8380 USDT |
671,765.4708 |
3.0044 USDT |
2.6480 USDT |
2.7783 USDT |
2.8262 USDT |
| 2021-03-04 |
3.1158 USDT |
1,312,142.5748 |
3.2477 USDT |
2.9672 USDT |
3.0570 USDT |
2.9994 USDT |
| 2021-03-03 |
3.8762 USDT |
7,176,078.2829 |
3.4753 USDT |
3.0749 USDT |
3.2824 USDT |
3.3200 USDT |
| 2021-03-02 |
3.2849 USDT |
748,160.0799 |
3.4583 USDT |
3.0010 USDT |
3.1504 USDT |
3.4754 USDT |
| 2021-03-01 |
3.2079 USDT |
986,020.0417 |
2.7743 USDT |
2.7633 USDT |
2.8498 USDT |
3.4073 USDT |
| 2021-02-28 |
2.6769 USDT |
686,686.5248 |
2.8167 USDT |
2.4500 USDT |
2.5937 USDT |
2.8078 USDT |
| 2021-02-27 |
2.7355 USDT |
789,175.1813 |
2.4842 USDT |
2.4500 USDT |
2.5888 USDT |
2.7479 USDT |
| 2021-02-26 |
2.5396 USDT |
1,034,394.6841 |
2.5897 USDT |
2.3500 USDT |
2.4685 USDT |
2.5204 USDT |
| 2021-02-25 |
2.7925 USDT |
1,701,540.8523 |
2.3594 USDT |
2.3000 USDT |
2.3981 USDT |
2.7731 USDT |
| 2021-02-24 |
2.2528 USDT |
1,670,601.5714 |
1.6947 USDT |
1.5951 USDT |
1.7074 USDT |
2.3619 USDT |
| 2021-02-23 |
1.7364 USDT |
639,975.8904 |
2.1404 USDT |
1.4780 USDT |
1.5990 USDT |
1.6500 USDT |
| 2021-02-22 |
2.1011 USDT |
654,901.2384 |
2.2886 USDT |
1.8888 USDT |
2.0600 USDT |
2.0918 USDT |
| 2021-02-21 |
2.2961 USDT |
428,638.7604 |
2.1757 USDT |
2.1502 USDT |
2.2340 USDT |
2.2515 USDT |
| 2021-02-20 |
2.3124 USDT |
729,834.0200 |
2.2034 USDT |
2.1502 USDT |
2.2315 USDT |
2.2332 USDT |
| 2021-02-19 |
2.3443 USDT |
399,111.4415 |
2.4483 USDT |
2.1668 USDT |
2.2264 USDT |
2.1971 USDT |
| 2021-02-18 |
2.4394 USDT |
452,789.6278 |
2.4000 USDT |
2.3503 USDT |
2.4213 USDT |
2.4168 USDT |
| 2021-02-17 |
2.5453 USDT |
466,341.5577 |
2.7651 USDT |
2.3000 USDT |
2.3853 USDT |
2.3951 USDT |
| 2021-02-16 |
2.6889 USDT |
715,184.0547 |
2.3606 USDT |
2.3500 USDT |
2.4523 USDT |
2.7131 USDT |
| 2021-02-15 |
2.3757 USDT |
1,256,196.9819 |
2.1923 USDT |
1.7000 USDT |
2.0228 USDT |
2.4507 USDT |
| 2021-02-14 |
2.2622 USDT |
546,583.6904 |
2.4061 USDT |
2.0000 USDT |
2.1341 USDT |
2.2159 USDT |
| 2021-02-13 |
2.2850 USDT |
1,011,808.7188 |
1.9547 USDT |
1.9400 USDT |
1.9894 USDT |
2.2947 USDT |
| 2021-02-12 |
1.8658 USDT |
738,382.4566 |
1.6025 USDT |
1.6024 USDT |
1.6644 USDT |
1.9438 USDT |
| 2021-02-11 |
1.5022 USDT |
986,456.5018 |
1.3587 USDT |
1.3347 USDT |
1.3588 USDT |
1.5948 USDT |
| 2021-02-10 |
1.3729 USDT |
714,985.4696 |
1.4181 USDT |
1.2888 USDT |
1.3391 USDT |
1.3701 USDT |
| 2021-02-09 |
1.3998 USDT |
155,543.3664 |
1.4104 USDT |
1.3728 USDT |
1.4330 USDT |
1.4057 USDT |
| 2021-02-08 |
1.4011 USDT |
558,291.2926 |
1.3886 USDT |
1.3481 USDT |
1.4599 USDT |
1.4095 USDT |
| 2021-02-07 |
1.3845 USDT |
504,413.8158 |
1.3615 USDT |
1.2888 USDT |
1.4942 USDT |
1.3856 USDT |
| 2021-02-06 |
1.4040 USDT |
189,049.3395 |
1.4346 USDT |
1.3596 USDT |
1.4490 USDT |
1.3615 USDT |
| 2021-02-05 |
1.4449 USDT |
647,013.4195 |
1.4050 USDT |
1.3681 USDT |
1.5801 USDT |
1.4301 USDT |