Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-04 |
1.3679 USDT |
815,605.2873 |
1.3491 USDT |
1.3000 USDT |
1.4100 USDT |
1.4049 USDT |
| 2021-02-03 |
1.4028 USDT |
555,058.0139 |
1.4750 USDT |
1.3250 USDT |
1.4902 USDT |
1.3489 USDT |
| 2021-02-02 |
1.4429 USDT |
341,919.8210 |
1.3686 USDT |
1.3400 USDT |
1.5800 USDT |
1.4759 USDT |
| 2021-02-01 |
1.3766 USDT |
657,449.5755 |
1.3377 USDT |
1.2809 USDT |
1.4400 USDT |
1.3684 USDT |
| 2021-01-31 |
1.3446 USDT |
525,067.8077 |
1.2872 USDT |
1.2402 USDT |
1.4808 USDT |
1.3261 USDT |
| 2021-01-30 |
1.3753 USDT |
1,127,122.9055 |
1.1574 USDT |
1.1450 USDT |
1.6300 USDT |
1.2771 USDT |
| 2021-01-29 |
1.1493 USDT |
234,010.8685 |
1.2054 USDT |
1.1200 USDT |
1.2105 USDT |
1.1564 USDT |
| 2021-01-28 |
1.2965 USDT |
467,635.1416 |
1.2817 USDT |
1.1700 USDT |
1.4498 USDT |
1.2038 USDT |
| 2021-01-27 |
1.2603 USDT |
1,096,994.2721 |
1.0963 USDT |
1.0962 USDT |
1.4900 USDT |
1.2762 USDT |
| 2021-01-26 |
1.1519 USDT |
280,339.6093 |
1.1344 USDT |
1.0500 USDT |
1.2600 USDT |
1.0961 USDT |
| 2021-01-25 |
1.1487 USDT |
376,984.1023 |
1.1936 USDT |
1.0500 USDT |
1.2864 USDT |
1.1560 USDT |
| 2021-01-24 |
1.2518 USDT |
231,645.0313 |
1.2847 USDT |
1.1800 USDT |
1.3149 USDT |
1.1937 USDT |
| 2021-01-23 |
1.2893 USDT |
177,527.7683 |
1.3267 USDT |
1.2510 USDT |
1.3350 USDT |
1.2836 USDT |
| 2021-01-22 |
1.2799 USDT |
384,222.2422 |
1.2798 USDT |
1.2090 USDT |
1.3480 USDT |
1.3267 USDT |
| 2021-01-21 |
1.1272 USDT |
431,099.1705 |
1.1104 USDT |
1.0393 USDT |
1.2827 USDT |
1.2800 USDT |
| 2021-01-20 |
1.1580 USDT |
552,355.3030 |
1.1102 USDT |
1.0751 USDT |
1.2500 USDT |
1.1030 USDT |
| 2021-01-19 |
1.1078 USDT |
426,791.6082 |
1.2131 USDT |
1.0350 USDT |
1.2138 USDT |
1.1053 USDT |
| 2021-01-18 |
1.2388 USDT |
1,026,738.8948 |
1.2195 USDT |
1.0700 USDT |
1.4199 USDT |
1.2123 USDT |
| 2021-01-17 |
1.2474 USDT |
1,507,262.9443 |
1.1044 USDT |
1.0350 USDT |
1.4797 USDT |
1.2195 USDT |
| 2021-01-16 |
1.0404 USDT |
588,805.7015 |
0.9425 USDT |
0.8962 USDT |
1.1880 USDT |
0.9808 USDT |
| 2021-01-15 |
0.8414 USDT |
35,214.5600 |
0.8761 USDT |
0.8200 USDT |
0.8761 USDT |
0.8370 USDT |
| 2021-01-14 |
0.9075 USDT |
525,533.5634 |
0.8229 USDT |
0.8221 USDT |
0.9895 USDT |
0.8982 USDT |
| 2021-01-13 |
0.7621 USDT |
27,727.1465 |
0.7426 USDT |
0.7425 USDT |
0.7900 USDT |
0.7885 USDT |
| 2021-01-12 |
0.7588 USDT |
52,585.1296 |
0.7150 USDT |
0.7147 USDT |
0.7798 USDT |
0.7682 USDT |
| 2021-01-11 |
0.6815 USDT |
55,914.8428 |
0.6745 USDT |
0.6511 USDT |
0.7274 USDT |
0.7108 USDT |
| 2021-01-10 |
0.7628 USDT |
86,208.2145 |
0.7925 USDT |
0.7401 USDT |
0.7953 USDT |
0.7635 USDT |
| 2021-01-09 |
0.7806 USDT |
52,493.2437 |
0.7840 USDT |
0.7510 USDT |
0.8028 USDT |
0.7866 USDT |
| 2021-01-08 |
0.8224 USDT |
97,094.4785 |
0.7939 USDT |
0.7902 USDT |
0.8460 USDT |
0.8140 USDT |
| 2021-01-07 |
0.8298 USDT |
162,679.1475 |
0.8835 USDT |
0.7679 USDT |
0.8857 USDT |
0.8073 USDT |
| 2021-01-06 |
0.8453 USDT |
69,691.4276 |
0.8594 USDT |
0.8301 USDT |
0.8656 USDT |
0.8440 USDT |
| 2021-01-05 |
0.7827 USDT |
207,963.3402 |
0.7638 USDT |
0.7507 USDT |
0.8227 USDT |
0.7746 USDT |
| 2021-01-04 |
0.7201 USDT |
54,878.0732 |
0.7324 USDT |
0.7037 USDT |
0.7401 USDT |
0.7212 USDT |
| 2021-01-03 |
0.7159 USDT |
138,848.8366 |
0.7414 USDT |
0.7000 USDT |
0.7555 USDT |
0.7109 USDT |
| 2021-01-02 |
0.9621 USDT |
1,945,487.0259 |
0.8581 USDT |
0.7713 USDT |
1.2500 USDT |
0.8029 USDT |
| 2021-01-01 |
0.6723 USDT |
247,792.6328 |
0.6412 USDT |
0.6300 USDT |
0.7140 USDT |
0.6543 USDT |
| 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 |