Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.2409 USDT |
430.9500 |
0.2362 USDT |
0.2362 USDT |
0.2362 USDT |
0.2410 USDT |
| 2025-02-07 |
0.0000 USDT |
0.0000 |
0.2362 USDT |
0.2362 USDT |
0.2362 USDT |
0.2362 USDT |
| 2025-02-06 |
0.2542 USDT |
2,985.0400 |
0.2568 USDT |
0.2362 USDT |
0.2362 USDT |
0.2362 USDT |
| 2025-02-05 |
0.2532 USDT |
1,155.0500 |
0.2505 USDT |
0.2451 USDT |
0.2451 USDT |
0.2451 USDT |
| 2025-02-04 |
0.2536 USDT |
3,116.6520 |
0.2556 USDT |
0.2477 USDT |
0.2477 USDT |
0.2477 USDT |
| 2025-02-03 |
0.2259 USDT |
6,219.6600 |
0.2654 USDT |
0.2196 USDT |
0.2229 USDT |
0.2353 USDT |
| 2025-02-02 |
0.2890 USDT |
1,397.3200 |
0.3100 USDT |
0.2853 USDT |
0.2853 USDT |
0.2853 USDT |
| 2025-02-01 |
0.3155 USDT |
2,548.4682 |
0.3210 USDT |
0.3066 USDT |
0.3067 USDT |
0.3100 USDT |
| 2025-01-31 |
0.3267 USDT |
5,354.1247 |
0.3129 USDT |
0.3129 USDT |
0.3129 USDT |
0.3210 USDT |
| 2025-01-30 |
0.2975 USDT |
1,864.7600 |
0.2906 USDT |
0.2906 USDT |
0.2906 USDT |
0.3035 USDT |
| 2025-01-29 |
0.2868 USDT |
79.9800 |
0.2842 USDT |
0.2842 USDT |
0.2842 USDT |
0.2868 USDT |
| 2025-01-28 |
0.3004 USDT |
739.1900 |
0.3019 USDT |
0.3004 USDT |
0.3004 USDT |
0.3004 USDT |
| 2025-01-27 |
0.2940 USDT |
2,009.8383 |
0.3013 USDT |
0.2885 USDT |
0.2887 USDT |
0.2887 USDT |
| 2025-01-26 |
0.3183 USDT |
2,731.0900 |
0.3214 USDT |
0.3154 USDT |
0.3154 USDT |
0.3154 USDT |
| 2025-01-25 |
0.3183 USDT |
1,582.0100 |
0.3114 USDT |
0.3114 USDT |
0.3114 USDT |
0.3208 USDT |
| 2025-01-24 |
0.3303 USDT |
5,677.3400 |
0.3303 USDT |
0.3222 USDT |
0.3222 USDT |
0.3250 USDT |
| 2025-01-23 |
0.3198 USDT |
1,271.8300 |
0.3250 USDT |
0.3102 USDT |
0.3120 USDT |
0.3158 USDT |
| 2025-01-22 |
0.3347 USDT |
3,499.1100 |
0.3345 USDT |
0.3250 USDT |
0.3282 USDT |
0.3282 USDT |
| 2025-01-21 |
0.3242 USDT |
6,072.0800 |
0.3289 USDT |
0.3070 USDT |
0.3083 USDT |
0.3291 USDT |
| 2025-01-20 |
0.3384 USDT |
23,966.0100 |
0.3332 USDT |
0.3200 USDT |
0.3252 USDT |
0.3262 USDT |
| 2025-01-19 |
0.3760 USDT |
5,795.1500 |
0.3824 USDT |
0.3547 USDT |
0.3618 USDT |
0.3750 USDT |
| 2025-01-18 |
0.3902 USDT |
6,492.8800 |
0.4242 USDT |
0.3824 USDT |
0.3824 USDT |
0.3824 USDT |
| 2025-01-17 |
0.4112 USDT |
191.3900 |
0.3994 USDT |
0.3994 USDT |
0.3994 USDT |
0.4138 USDT |
| 2025-01-16 |
0.4074 USDT |
3,896.4600 |
0.4127 USDT |
0.4002 USDT |
0.4002 USDT |
0.4020 USDT |
| 2025-01-15 |
0.3992 USDT |
4,486.4000 |
0.4086 USDT |
0.3921 USDT |
0.3921 USDT |
0.3981 USDT |
| 2025-01-14 |
0.3965 USDT |
3,519.4500 |
0.3972 USDT |
0.3921 USDT |
0.3921 USDT |
0.3985 USDT |
| 2025-01-13 |
0.3814 USDT |
14,412.5200 |
0.3983 USDT |
0.3637 USDT |
0.3637 USDT |
0.3780 USDT |
| 2025-01-12 |
0.4059 USDT |
5,967.7200 |
0.4147 USDT |
0.4018 USDT |
0.4031 USDT |
0.4055 USDT |
| 2025-01-11 |
0.4114 USDT |
16,574.3100 |
0.4174 USDT |
0.4026 USDT |
0.4077 USDT |
0.4120 USDT |
| 2025-01-10 |
0.4226 USDT |
20,655.2900 |
0.4121 USDT |
0.4093 USDT |
0.4190 USDT |
0.4190 USDT |
| 2025-01-09 |
0.4241 USDT |
112,869.8997 |
0.4282 USDT |
0.4023 USDT |
0.4152 USDT |
0.4152 USDT |
| 2025-01-08 |
0.4233 USDT |
210,683.3189 |
0.4331 USDT |
0.4016 USDT |
0.4180 USDT |
0.4273 USDT |
| 2025-01-07 |
0.4756 USDT |
31,900.1900 |
0.4750 USDT |
0.4732 USDT |
0.4747 USDT |
0.4747 USDT |
| 2025-01-06 |
0.4808 USDT |
91,438.3300 |
0.4849 USDT |
0.4732 USDT |
0.4804 USDT |
0.4749 USDT |
| 2025-01-05 |
0.4946 USDT |
194,710.7132 |
0.4874 USDT |
0.4731 USDT |
0.4847 USDT |
0.4845 USDT |
| 2025-01-04 |
0.4800 USDT |
228,457.5745 |
0.4806 USDT |
0.4682 USDT |
0.4760 USDT |
0.4939 USDT |
| 2025-01-03 |
0.4750 USDT |
231,031.6368 |
0.4691 USDT |
0.4639 USDT |
0.4722 USDT |
0.4824 USDT |
| 2025-01-02 |
0.4810 USDT |
68,810.6000 |
0.4769 USDT |
0.4742 USDT |
0.4817 USDT |
0.4815 USDT |
| 2025-01-01 |
0.4690 USDT |
186,473.2057 |
0.4647 USDT |
0.4602 USDT |
0.4684 USDT |
0.4750 USDT |
| 2024-12-31 |
0.4778 USDT |
217,894.1100 |
0.4816 USDT |
0.4602 USDT |
0.4681 USDT |
0.4668 USDT |
| 2024-12-30 |
0.4853 USDT |
282,410.6340 |
0.4763 USDT |
0.4586 USDT |
0.4709 USDT |
0.4816 USDT |
| 2024-12-29 |
0.5188 USDT |
103,079.9100 |
0.5172 USDT |
0.4975 USDT |
0.5109 USDT |
0.5051 USDT |
| 2024-12-28 |
0.4858 USDT |
158,261.6400 |
0.4649 USDT |
0.4527 USDT |
0.4615 USDT |
0.5074 USDT |
| 2024-12-27 |
0.4861 USDT |
296,110.7600 |
0.5378 USDT |
0.4607 USDT |
0.4627 USDT |
0.4613 USDT |
| 2024-12-26 |
0.4703 USDT |
93,536.1700 |
0.4717 USDT |
0.4545 USDT |
0.4665 USDT |
0.5021 USDT |
| 2024-12-25 |
0.4680 USDT |
138,866.2902 |
0.4646 USDT |
0.4559 USDT |
0.4623 USDT |
0.4731 USDT |
| 2024-12-24 |
0.4502 USDT |
205,010.4400 |
0.4339 USDT |
0.4326 USDT |
0.4431 USDT |
0.4623 USDT |
| 2024-12-23 |
0.4344 USDT |
227,531.4569 |
0.4125 USDT |
0.4044 USDT |
0.4156 USDT |
0.4497 USDT |
| 2024-12-22 |
0.4276 USDT |
265,945.3188 |
0.4573 USDT |
0.4036 USDT |
0.4187 USDT |
0.4189 USDT |
| 2024-12-21 |
0.4396 USDT |
116,804.6600 |
0.4343 USDT |
0.4260 USDT |
0.4390 USDT |
0.4922 USDT |