Identifier on Bibox: FIS_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.4652 USDT |
174,305.8873 |
0.4770 USDT |
0.4355 USDT |
0.4813 USDT |
0.4390 USDT |
| 2025-01-06 |
0.4802 USDT |
182,177.7742 |
0.4846 USDT |
0.4728 USDT |
0.4879 USDT |
0.4791 USDT |
| 2025-01-05 |
0.4930 USDT |
274,395.2385 |
0.4887 USDT |
0.4704 USDT |
0.5197 USDT |
0.4852 USDT |
| 2025-01-04 |
0.4798 USDT |
173,597.0045 |
0.4837 USDT |
0.4684 USDT |
0.4920 USDT |
0.4708 USDT |
| 2025-01-03 |
0.4815 USDT |
108,299.6765 |
0.4699 USDT |
0.4662 USDT |
0.4800 USDT |
0.4745 USDT |
| 2025-01-02 |
0.4852 USDT |
271,698.0870 |
0.4794 USDT |
0.4642 USDT |
0.5020 USDT |
0.4695 USDT |
| 2025-01-01 |
0.4730 USDT |
281,410.1227 |
0.4628 USDT |
0.4609 USDT |
0.4829 USDT |
0.4779 USDT |
| 2024-12-31 |
0.4811 USDT |
203,079.4907 |
0.4818 USDT |
0.4612 USDT |
0.5024 USDT |
0.4771 USDT |
| 2024-12-30 |
0.4833 USDT |
454,745.8483 |
0.4772 USDT |
0.4585 USDT |
0.5117 USDT |
0.4860 USDT |
| 2024-12-29 |
0.5236 USDT |
725,066.9708 |
0.5175 USDT |
0.4706 USDT |
0.5670 USDT |
0.4882 USDT |
| 2024-12-28 |
0.5045 USDT |
814,106.8765 |
0.4659 USDT |
0.4538 USDT |
0.5576 USDT |
0.5126 USDT |
| 2024-12-27 |
0.4914 USDT |
531,671.3104 |
0.5360 USDT |
0.4598 USDT |
0.5595 USDT |
0.4664 USDT |
| 2024-12-26 |
0.5046 USDT |
1,074,539.6451 |
0.4704 USDT |
0.4529 USDT |
0.5417 USDT |
0.5399 USDT |
| 2024-12-25 |
0.4721 USDT |
427,543.6470 |
0.4656 USDT |
0.4565 USDT |
0.4986 USDT |
0.4851 USDT |
| 2024-12-24 |
0.4523 USDT |
472,414.3845 |
0.4350 USDT |
0.4327 USDT |
0.4785 USDT |
0.4581 USDT |
| 2024-12-23 |
0.4211 USDT |
174,169.3650 |
0.4137 USDT |
0.4062 USDT |
0.4359 USDT |
0.4343 USDT |
| 2024-12-22 |
0.4370 USDT |
791,783.3021 |
0.4586 USDT |
0.4099 USDT |
0.4593 USDT |
0.4169 USDT |
| 2024-12-21 |
0.5144 USDT |
3,200,437.1583 |
0.4339 USDT |
0.4266 USDT |
0.6040 USDT |
0.4654 USDT |
| 2024-12-20 |
0.3849 USDT |
570,740.7222 |
0.3838 USDT |
0.3299 USDT |
0.4480 USDT |
0.4183 USDT |
| 2024-12-19 |
0.4378 USDT |
422,449.7156 |
0.4477 USDT |
0.3904 USDT |
0.4719 USDT |
0.3924 USDT |
| 2024-12-18 |
0.4400 USDT |
272,642.9205 |
0.4359 USDT |
0.4208 USDT |
0.4596 USDT |
0.4572 USDT |
| 2024-12-17 |
0.4701 USDT |
470,300.6286 |
0.4472 USDT |
0.4393 USDT |
0.5241 USDT |
0.4466 USDT |
| 2024-12-16 |
0.4932 USDT |
194,127.3230 |
0.4963 USDT |
0.4347 USDT |
0.4979 USDT |
0.4453 USDT |
| 2024-12-15 |
0.5009 USDT |
950,037.2278 |
0.4421 USDT |
0.4317 USDT |
0.5770 USDT |
0.5094 USDT |
| 2024-12-14 |
0.4689 USDT |
274,260.6336 |
0.4714 USDT |
0.4391 USDT |
0.4996 USDT |
0.4459 USDT |
| 2024-12-13 |
0.5506 USDT |
1,249,630.5099 |
0.4686 USDT |
0.4574 USDT |
0.6756 USDT |
0.4744 USDT |
| 2024-12-12 |
0.4279 USDT |
476,568.5348 |
0.4232 USDT |
0.4132 USDT |
0.4473 USDT |
0.4424 USDT |
| 2024-12-11 |
0.4036 USDT |
253,318.6102 |
0.3962 USDT |
0.3799 USDT |
0.4374 USDT |
0.4260 USDT |
| 2024-12-10 |
0.3970 USDT |
497,604.9705 |
0.4188 USDT |
0.3618 USDT |
0.4267 USDT |
0.3950 USDT |
| 2024-12-09 |
0.4362 USDT |
555,656.6652 |
0.5064 USDT |
0.3879 USDT |
0.5068 USDT |
0.4064 USDT |
| 2024-12-08 |
0.4750 USDT |
130,909.0868 |
0.4725 USDT |
0.4624 USDT |
0.4932 USDT |
0.4883 USDT |
| 2024-12-07 |
0.4742 USDT |
151,878.7562 |
0.4710 USDT |
0.4655 USDT |
0.4848 USDT |
0.4761 USDT |
| 2024-12-06 |
0.4653 USDT |
265,094.6609 |
0.4598 USDT |
0.4453 USDT |
0.4845 USDT |
0.4720 USDT |
| 2024-12-05 |
0.4603 USDT |
246,710.8318 |
0.4496 USDT |
0.4322 USDT |
0.4774 USDT |
0.4647 USDT |
| 2024-12-04 |
0.4649 USDT |
333,514.9396 |
0.4588 USDT |
0.4471 USDT |
0.4879 USDT |
0.4565 USDT |
| 2024-12-03 |
0.4171 USDT |
196,008.8226 |
0.4293 USDT |
0.4172 USDT |
0.4421 USDT |
0.4300 USDT |
| 2024-12-02 |
0.3971 USDT |
444,967.8649 |
0.4020 USDT |
0.3779 USDT |
0.4176 USDT |
0.4143 USDT |
| 2024-12-01 |
0.4012 USDT |
325,866.1836 |
0.4102 USDT |
0.3886 USDT |
0.4120 USDT |
0.3980 USDT |
| 2024-11-30 |
0.4077 USDT |
282,736.8235 |
0.4029 USDT |
0.3993 USDT |
0.4236 USDT |
0.4106 USDT |
| 2024-11-29 |
0.3943 USDT |
279,833.3672 |
0.3943 USDT |
0.3838 USDT |
0.4110 USDT |
0.3996 USDT |
| 2024-11-28 |
0.3865 USDT |
258,473.6326 |
0.3805 USDT |
0.3798 USDT |
0.4042 USDT |
0.3851 USDT |
| 2024-11-27 |
0.3690 USDT |
280,893.3090 |
0.3614 USDT |
0.3543 USDT |
0.3827 USDT |
0.3803 USDT |
| 2024-11-26 |
0.3662 USDT |
222,360.1614 |
0.3633 USDT |
0.3499 USDT |
0.3779 USDT |
0.3614 USDT |
| 2024-11-25 |
0.3685 USDT |
356,482.2514 |
0.3604 USDT |
0.3553 USDT |
0.3869 USDT |
0.3712 USDT |
| 2024-11-24 |
0.3581 USDT |
381,105.4075 |
0.3558 USDT |
0.3411 USDT |
0.3727 USDT |
0.3462 USDT |
| 2024-11-23 |
0.3519 USDT |
407,209.5600 |
0.3393 USDT |
0.3360 USDT |
0.3686 USDT |
0.3547 USDT |
| 2024-11-22 |
0.3399 USDT |
394,162.8431 |
0.3384 USDT |
0.3305 USDT |
0.3561 USDT |
0.3390 USDT |
| 2024-11-21 |
0.3306 USDT |
458,056.1040 |
0.3203 USDT |
0.3098 USDT |
0.3515 USDT |
0.3371 USDT |
| 2024-11-20 |
0.3437 USDT |
282,756.0717 |
0.3480 USDT |
0.3334 USDT |
0.3616 USDT |
0.3391 USDT |
| 2024-11-19 |
0.3773 USDT |
797,384.0789 |
0.3940 USDT |
0.3308 USDT |
0.3962 USDT |
0.3612 USDT |