Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.3332 USDT |
200,132.9900 |
0.3385 USDT |
0.3194 USDT |
0.3233 USDT |
0.3250 USDT |
| 2024-10-30 |
0.3392 USDT |
222,163.8000 |
0.3364 USDT |
0.3319 USDT |
0.3363 USDT |
0.3327 USDT |
| 2024-10-29 |
0.3357 USDT |
247,908.4953 |
0.3279 USDT |
0.3276 USDT |
0.3319 USDT |
0.3372 USDT |
| 2024-10-28 |
0.3236 USDT |
157,508.7200 |
0.3186 USDT |
0.3147 USDT |
0.3177 USDT |
0.3263 USDT |
| 2024-10-27 |
0.3197 USDT |
218,856.2600 |
0.3304 USDT |
0.3120 USDT |
0.3141 USDT |
0.3164 USDT |
| 2024-10-26 |
0.3323 USDT |
210,349.3600 |
0.3253 USDT |
0.3217 USDT |
0.3266 USDT |
0.3364 USDT |
| 2024-10-25 |
0.3408 USDT |
256,960.6700 |
0.3432 USDT |
0.3211 USDT |
0.3335 USDT |
0.3242 USDT |
| 2024-10-24 |
0.3405 USDT |
103,648.7174 |
0.3305 USDT |
0.3305 USDT |
0.3305 USDT |
0.3414 USDT |
| 2024-10-23 |
0.3365 USDT |
10,021.6000 |
0.3405 USDT |
0.3254 USDT |
0.3310 USDT |
0.3461 USDT |
| 2024-10-22 |
0.3401 USDT |
3,078.5000 |
0.3458 USDT |
0.3328 USDT |
0.3334 USDT |
0.3398 USDT |
| 2024-10-21 |
0.3406 USDT |
3,987.4015 |
0.3407 USDT |
0.3331 USDT |
0.3340 USDT |
0.3460 USDT |
| 2024-10-20 |
0.3306 USDT |
452.0172 |
0.3244 USDT |
0.3244 USDT |
0.3244 USDT |
0.3361 USDT |
| 2024-10-19 |
0.3248 USDT |
5,156.6375 |
0.3273 USDT |
0.3214 USDT |
0.3256 USDT |
0.3262 USDT |
| 2024-10-18 |
0.3252 USDT |
520.0000 |
0.3211 USDT |
0.3211 USDT |
0.3211 USDT |
0.3252 USDT |
| 2024-10-17 |
0.3204 USDT |
139.2900 |
0.3274 USDT |
0.3202 USDT |
0.3202 USDT |
0.3206 USDT |
| 2024-10-16 |
0.3280 USDT |
811.7700 |
0.3346 USDT |
0.3270 USDT |
0.3270 USDT |
0.3275 USDT |
| 2024-10-15 |
0.3405 USDT |
5,090.4922 |
0.3435 USDT |
0.3340 USDT |
0.3340 USDT |
0.3340 USDT |
| 2024-10-14 |
0.3348 USDT |
2,650.9429 |
0.3321 USDT |
0.3321 USDT |
0.3322 USDT |
0.3441 USDT |
| 2024-10-13 |
0.3282 USDT |
12,873.7600 |
0.3328 USDT |
0.3197 USDT |
0.3219 USDT |
0.3203 USDT |
| 2024-10-12 |
0.3319 USDT |
33,132.7600 |
0.3324 USDT |
0.3283 USDT |
0.3300 USDT |
0.3300 USDT |
| 2024-10-11 |
0.3247 USDT |
69,417.3561 |
0.3159 USDT |
0.3145 USDT |
0.3180 USDT |
0.3295 USDT |
| 2024-10-10 |
0.3371 USDT |
60,205.4296 |
0.3360 USDT |
0.3304 USDT |
0.3362 USDT |
0.3393 USDT |
| 2024-10-09 |
0.3305 USDT |
122,644.5500 |
0.3355 USDT |
0.3244 USDT |
0.3288 USDT |
0.3331 USDT |
| 2024-10-08 |
0.3460 USDT |
145,356.2200 |
0.3369 USDT |
0.3318 USDT |
0.3409 USDT |
0.3322 USDT |
| 2024-10-07 |
0.3409 USDT |
110,835.5900 |
0.3386 USDT |
0.3333 USDT |
0.3389 USDT |
0.3371 USDT |
| 2024-10-06 |
0.3292 USDT |
178,519.6500 |
0.3229 USDT |
0.3187 USDT |
0.3218 USDT |
0.3365 USDT |
| 2024-10-05 |
0.3187 USDT |
120,029.0100 |
0.3181 USDT |
0.3126 USDT |
0.3187 USDT |
0.3222 USDT |
| 2024-10-04 |
0.3164 USDT |
163,096.3400 |
0.3091 USDT |
0.3091 USDT |
0.3118 USDT |
0.3196 USDT |
| 2024-10-03 |
0.3149 USDT |
169,042.1000 |
0.3055 USDT |
0.3032 USDT |
0.3091 USDT |
0.3091 USDT |
| 2024-10-02 |
0.3194 USDT |
93,936.0700 |
0.3105 USDT |
0.3082 USDT |
0.3119 USDT |
0.3159 USDT |
| 2024-10-01 |
0.3530 USDT |
192,374.8900 |
0.3619 USDT |
0.3110 USDT |
0.3264 USDT |
0.3153 USDT |
| 2024-09-30 |
0.3530 USDT |
140,466.4200 |
0.3531 USDT |
0.3445 USDT |
0.3513 USDT |
0.3574 USDT |
| 2024-09-29 |
0.3510 USDT |
230,902.1600 |
0.3502 USDT |
0.3442 USDT |
0.3474 USDT |
0.3569 USDT |
| 2024-09-28 |
0.3454 USDT |
161,989.5700 |
0.3438 USDT |
0.3377 USDT |
0.3431 USDT |
0.3450 USDT |
| 2024-09-27 |
0.3468 USDT |
215,650.6600 |
0.3458 USDT |
0.3407 USDT |
0.3428 USDT |
0.3413 USDT |
| 2024-09-26 |
0.3490 USDT |
276,717.5900 |
0.3422 USDT |
0.3365 USDT |
0.3430 USDT |
0.3462 USDT |
| 2024-09-25 |
0.3432 USDT |
218,224.6400 |
0.3380 USDT |
0.3280 USDT |
0.3375 USDT |
0.3479 USDT |
| 2024-09-24 |
0.3412 USDT |
138,271.9900 |
0.3385 USDT |
0.3365 USDT |
0.3385 USDT |
0.3385 USDT |
| 2024-09-23 |
0.3348 USDT |
7,023.0500 |
0.3325 USDT |
0.3277 USDT |
0.3376 USDT |
0.3385 USDT |
| 2024-09-22 |
0.3437 USDT |
17,323.4900 |
0.3439 USDT |
0.3365 USDT |
0.3365 USDT |
0.3365 USDT |
| 2024-09-21 |
0.3413 USDT |
1,572.8400 |
0.3377 USDT |
0.3377 USDT |
0.3377 USDT |
0.3404 USDT |
| 2024-09-20 |
0.3371 USDT |
11,297.5099 |
0.3298 USDT |
0.3263 USDT |
0.3263 USDT |
0.3277 USDT |
| 2024-09-19 |
0.3274 USDT |
23,961.9400 |
0.3118 USDT |
0.3118 USDT |
0.3127 USDT |
0.3241 USDT |
| 2024-09-18 |
0.3027 USDT |
23,653.3664 |
0.3013 USDT |
0.2923 USDT |
0.2942 USDT |
0.3053 USDT |
| 2024-09-17 |
0.3008 USDT |
16,976.3900 |
0.2930 USDT |
0.2914 USDT |
0.2915 USDT |
0.3041 USDT |
| 2024-09-16 |
0.3101 USDT |
40,076.5800 |
0.3156 USDT |
0.2875 USDT |
0.2939 USDT |
0.2939 USDT |
| 2024-09-15 |
0.3253 USDT |
194,885.8000 |
0.3242 USDT |
0.3142 USDT |
0.3163 USDT |
0.3142 USDT |
| 2024-09-14 |
0.3228 USDT |
161,019.5300 |
0.3237 USDT |
0.3121 USDT |
0.3218 USDT |
0.3236 USDT |
| 2024-09-13 |
0.3203 USDT |
171,547.4400 |
0.3181 USDT |
0.3135 USDT |
0.3170 USDT |
0.3227 USDT |
| 2024-09-12 |
0.3133 USDT |
157,227.3600 |
0.3108 USDT |
0.3026 USDT |
0.3127 USDT |
0.3163 USDT |