Identifier on Huobi: fisusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |