Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.3894 USDT |
290,485.1855 |
0.3833 USDT |
0.3300 USDT |
0.3547 USDT |
0.4269 USDT |
| 2024-12-19 |
0.4385 USDT |
176,840.5171 |
0.4476 USDT |
0.4044 USDT |
0.4087 USDT |
0.4047 USDT |
| 2024-12-18 |
0.4358 USDT |
187,632.2600 |
0.4362 USDT |
0.4180 USDT |
0.4317 USDT |
0.4453 USDT |
| 2024-12-17 |
0.4627 USDT |
286,280.6311 |
0.4470 USDT |
0.4352 USDT |
0.4364 USDT |
0.4352 USDT |
| 2024-12-16 |
0.4606 USDT |
179,271.4000 |
0.4966 USDT |
0.4354 USDT |
0.4452 USDT |
0.4453 USDT |
| 2024-12-15 |
0.4815 USDT |
209,152.1208 |
0.4427 USDT |
0.4301 USDT |
0.4427 USDT |
0.5206 USDT |
| 2024-12-14 |
0.4601 USDT |
283,860.8873 |
0.4715 USDT |
0.4300 USDT |
0.4382 USDT |
0.4394 USDT |
| 2024-12-13 |
0.4895 USDT |
265,981.1836 |
0.4701 USDT |
0.4591 USDT |
0.4704 USDT |
0.4931 USDT |
| 2024-12-12 |
0.4351 USDT |
291,821.5800 |
0.4231 USDT |
0.4043 USDT |
0.4276 USDT |
0.4507 USDT |
| 2024-12-11 |
0.4048 USDT |
178,316.3500 |
0.3950 USDT |
0.3753 USDT |
0.3918 USDT |
0.4257 USDT |
| 2024-12-10 |
0.4088 USDT |
190,712.8900 |
0.4179 USDT |
0.3749 USDT |
0.3972 USDT |
0.3967 USDT |
| 2024-12-09 |
0.4666 USDT |
231,079.1400 |
0.5065 USDT |
0.4458 USDT |
0.4529 USDT |
0.4507 USDT |
| 2024-12-08 |
0.4827 USDT |
271,353.1500 |
0.4732 USDT |
0.4633 USDT |
0.4701 USDT |
0.5047 USDT |
| 2024-12-07 |
0.4742 USDT |
197,214.5498 |
0.4740 USDT |
0.4639 USDT |
0.4701 USDT |
0.4818 USDT |
| 2024-12-06 |
0.4599 USDT |
183,121.9599 |
0.4596 USDT |
0.4451 USDT |
0.4549 USDT |
0.4740 USDT |
| 2024-12-05 |
0.4636 USDT |
249,828.3183 |
0.4500 USDT |
0.4337 USDT |
0.4461 USDT |
0.4587 USDT |
| 2024-12-04 |
0.4664 USDT |
270,812.5800 |
0.4569 USDT |
0.4429 USDT |
0.4556 USDT |
0.4590 USDT |
| 2024-12-03 |
0.4333 USDT |
84,724.0900 |
0.4395 USDT |
0.4197 USDT |
0.4268 USDT |
0.4263 USDT |
| 2024-12-02 |
0.3970 USDT |
26,784.9646 |
0.4003 USDT |
0.3762 USDT |
0.3853 USDT |
0.4067 USDT |
| 2024-12-01 |
0.4017 USDT |
58,246.3695 |
0.4097 USDT |
0.3977 USDT |
0.3977 USDT |
0.3995 USDT |
| 2024-11-30 |
0.4086 USDT |
50,479.1036 |
0.4024 USDT |
0.3988 USDT |
0.4046 USDT |
0.4130 USDT |
| 2024-11-29 |
0.3964 USDT |
153,068.6457 |
0.3951 USDT |
0.3835 USDT |
0.3906 USDT |
0.4020 USDT |
| 2024-11-28 |
0.3904 USDT |
255,091.5037 |
0.3803 USDT |
0.3793 USDT |
0.3859 USDT |
0.3930 USDT |
| 2024-11-27 |
0.3673 USDT |
175,305.8900 |
0.3609 USDT |
0.3551 USDT |
0.3648 USDT |
0.3787 USDT |
| 2024-11-26 |
0.3659 USDT |
156,018.6200 |
0.3628 USDT |
0.3501 USDT |
0.3592 USDT |
0.3591 USDT |
| 2024-11-25 |
0.3744 USDT |
196,990.2221 |
0.3602 USDT |
0.3579 USDT |
0.3664 USDT |
0.3761 USDT |
| 2024-11-24 |
0.3594 USDT |
223,155.0645 |
0.3552 USDT |
0.3420 USDT |
0.3503 USDT |
0.3568 USDT |
| 2024-11-23 |
0.3525 USDT |
189,384.1430 |
0.3405 USDT |
0.3385 USDT |
0.3446 USDT |
0.3673 USDT |
| 2024-11-22 |
0.3405 USDT |
165,318.2149 |
0.3386 USDT |
0.3312 USDT |
0.3345 USDT |
0.3413 USDT |
| 2024-11-21 |
0.3345 USDT |
213,354.2100 |
0.3205 USDT |
0.3104 USDT |
0.3206 USDT |
0.3349 USDT |
| 2024-11-20 |
0.3451 USDT |
167,190.6477 |
0.3481 USDT |
0.3333 USDT |
0.3405 USDT |
0.3385 USDT |
| 2024-11-19 |
0.3505 USDT |
285,640.3647 |
0.3948 USDT |
0.3311 USDT |
0.3352 USDT |
0.3459 USDT |
| 2024-11-18 |
0.3238 USDT |
122,928.7700 |
0.3148 USDT |
0.3148 USDT |
0.3215 USDT |
0.3249 USDT |
| 2024-11-17 |
0.3335 USDT |
247,413.5628 |
0.3273 USDT |
0.3148 USDT |
0.3217 USDT |
0.3245 USDT |
| 2024-11-16 |
0.3219 USDT |
212,687.5200 |
0.3155 USDT |
0.3133 USDT |
0.3160 USDT |
0.3273 USDT |
| 2024-11-15 |
0.3023 USDT |
199,009.4300 |
0.2997 USDT |
0.2950 USDT |
0.3014 USDT |
0.3011 USDT |
| 2024-11-14 |
0.3090 USDT |
116,478.1800 |
0.3071 USDT |
0.3016 USDT |
0.3063 USDT |
0.3061 USDT |
| 2024-11-13 |
0.3124 USDT |
186,765.8924 |
0.3246 USDT |
0.3009 USDT |
0.3068 USDT |
0.3132 USDT |
| 2024-11-12 |
0.3427 USDT |
132,138.4916 |
0.3476 USDT |
0.3228 USDT |
0.3285 USDT |
0.3285 USDT |
| 2024-11-11 |
0.3465 USDT |
173,066.6126 |
0.3468 USDT |
0.3335 USDT |
0.3378 USDT |
0.3376 USDT |
| 2024-11-10 |
0.3372 USDT |
86,517.1100 |
0.3355 USDT |
0.3281 USDT |
0.3386 USDT |
0.3434 USDT |
| 2024-11-09 |
0.3307 USDT |
204,940.8501 |
0.3321 USDT |
0.3249 USDT |
0.3295 USDT |
0.3281 USDT |
| 2024-11-08 |
0.3223 USDT |
248,750.3800 |
0.3230 USDT |
0.3161 USDT |
0.3198 USDT |
0.3270 USDT |
| 2024-11-07 |
0.3215 USDT |
236,027.3500 |
0.3151 USDT |
0.3133 USDT |
0.3195 USDT |
0.3221 USDT |
| 2024-11-06 |
0.2992 USDT |
125,247.2787 |
0.2883 USDT |
0.2866 USDT |
0.2960 USDT |
0.3062 USDT |
| 2024-11-05 |
0.2968 USDT |
263,003.0302 |
0.2966 USDT |
0.2863 USDT |
0.2910 USDT |
0.2887 USDT |
| 2024-11-04 |
0.3014 USDT |
163,654.2903 |
0.2976 USDT |
0.2951 USDT |
0.2986 USDT |
0.3042 USDT |
| 2024-11-03 |
0.3058 USDT |
203,956.9700 |
0.3159 USDT |
0.2902 USDT |
0.2991 USDT |
0.2981 USDT |
| 2024-11-02 |
0.3239 USDT |
129,435.9200 |
0.3268 USDT |
0.3193 USDT |
0.3229 USDT |
0.3212 USDT |
| 2024-11-01 |
0.3256 USDT |
259,293.6500 |
0.3279 USDT |
0.3183 USDT |
0.3227 USDT |
0.3249 USDT |