Identifier on Huobi: fiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.0303 USDT |
2,383,846.7574 FIO |
0.0321 USDT |
0.0283 USDT |
0.0299 USDT |
0.0297 USDT |
| 2025-01-26 |
0.0325 USDT |
2,021,082.5928 FIO |
0.0319 USDT |
0.0317 USDT |
0.0322 USDT |
0.0334 USDT |
| 2025-01-25 |
0.0313 USDT |
2,680,059.1550 FIO |
0.0314 USDT |
0.0306 USDT |
0.0311 USDT |
0.0319 USDT |
| 2025-01-24 |
0.0327 USDT |
5,000,264.4987 FIO |
0.0329 USDT |
0.0315 USDT |
0.0320 USDT |
0.0323 USDT |
| 2025-01-23 |
0.0322 USDT |
2,272,596.2407 FIO |
0.0327 USDT |
0.0315 USDT |
0.0320 USDT |
0.0319 USDT |
| 2025-01-22 |
0.0334 USDT |
2,398,775.5553 FIO |
0.0334 USDT |
0.0330 USDT |
0.0334 USDT |
0.0337 USDT |
| 2025-01-21 |
0.0313 USDT |
2,340,703.3424 FIO |
0.0324 USDT |
0.0303 USDT |
0.0312 USDT |
0.0312 USDT |
| 2025-01-20 |
0.0329 USDT |
3,745,600.5401 FIO |
0.0329 USDT |
0.0311 USDT |
0.0324 USDT |
0.0341 USDT |
| 2025-01-19 |
0.0366 USDT |
1,900,355.2701 FIO |
0.0369 USDT |
0.0334 USDT |
0.0359 USDT |
0.0344 USDT |
| 2025-01-18 |
0.0371 USDT |
4,647,386.4889 FIO |
0.0394 USDT |
0.0360 USDT |
0.0364 USDT |
0.0369 USDT |
| 2025-01-17 |
0.0390 USDT |
2,949,650.9484 FIO |
0.0377 USDT |
0.0377 USDT |
0.0381 USDT |
0.0392 USDT |
| 2025-01-16 |
0.0377 USDT |
3,395,434.7768 FIO |
0.0380 USDT |
0.0367 USDT |
0.0373 USDT |
0.0377 USDT |
| 2025-01-15 |
0.0365 USDT |
2,881,746.6207 FIO |
0.0358 USDT |
0.0347 USDT |
0.0351 USDT |
0.0382 USDT |
| 2025-01-14 |
0.0348 USDT |
1,119,127.6535 FIO |
0.0346 USDT |
0.0344 USDT |
0.0348 USDT |
0.0349 USDT |
| 2025-01-13 |
0.0337 USDT |
2,775,768.4029 FIO |
0.0353 USDT |
0.0321 USDT |
0.0327 USDT |
0.0344 USDT |
| 2025-01-12 |
0.0361 USDT |
1,143,468.1528 FIO |
0.0359 USDT |
0.0354 USDT |
0.0359 USDT |
0.0357 USDT |
| 2025-01-11 |
0.0362 USDT |
1,581,767.2199 FIO |
0.0365 USDT |
0.0357 USDT |
0.0359 USDT |
0.0359 USDT |
| 2025-01-10 |
0.0368 USDT |
2,192,398.5203 FIO |
0.0367 USDT |
0.0355 USDT |
0.0362 USDT |
0.0372 USDT |
| 2025-01-09 |
0.0368 USDT |
1,672,687.9254 FIO |
0.0371 USDT |
0.0351 USDT |
0.0357 USDT |
0.0354 USDT |
| 2025-01-08 |
0.0378 USDT |
3,381,185.0233 FIO |
0.0402 USDT |
0.0352 USDT |
0.0364 USDT |
0.0371 USDT |
| 2025-01-07 |
0.0437 USDT |
1,668,807.2495 FIO |
0.0448 USDT |
0.0413 USDT |
0.0418 USDT |
0.0415 USDT |
| 2025-01-06 |
0.0446 USDT |
988,343.9974 FIO |
0.0446 USDT |
0.0435 USDT |
0.0443 USDT |
0.0447 USDT |
| 2025-01-05 |
0.0437 USDT |
1,256,505.0137 FIO |
0.0443 USDT |
0.0429 USDT |
0.0435 USDT |
0.0439 USDT |
| 2025-01-04 |
0.0445 USDT |
1,082,567.8908 FIO |
0.0451 USDT |
0.0439 USDT |
0.0443 USDT |
0.0442 USDT |
| 2025-01-03 |
0.0441 USDT |
1,636,029.0149 FIO |
0.0433 USDT |
0.0425 USDT |
0.0429 USDT |
0.0450 USDT |
| 2025-01-02 |
0.0433 USDT |
1,797,755.4514 FIO |
0.0423 USDT |
0.0423 USDT |
0.0427 USDT |
0.0438 USDT |
| 2025-01-01 |
0.0409 USDT |
1,309,196.1857 FIO |
0.0412 USDT |
0.0399 USDT |
0.0404 USDT |
0.0412 USDT |
| 2024-12-31 |
0.0420 USDT |
2,101,405.5682 FIO |
0.0429 USDT |
0.0409 USDT |
0.0412 USDT |
0.0410 USDT |
| 2024-12-30 |
0.0435 USDT |
1,816,587.6697 FIO |
0.0440 USDT |
0.0416 USDT |
0.0421 USDT |
0.0439 USDT |
| 2024-12-29 |
0.0450 USDT |
1,434,281.9708 FIO |
0.0446 USDT |
0.0435 USDT |
0.0442 USDT |
0.0442 USDT |
| 2024-12-28 |
0.0415 USDT |
1,848,255.3344 FIO |
0.0409 USDT |
0.0399 USDT |
0.0405 USDT |
0.0439 USDT |
| 2024-12-27 |
0.0410 USDT |
2,301,812.2683 FIO |
0.0405 USDT |
0.0394 USDT |
0.0404 USDT |
0.0409 USDT |
| 2024-12-26 |
0.0414 USDT |
1,848,091.3505 FIO |
0.0433 USDT |
0.0399 USDT |
0.0405 USDT |
0.0403 USDT |
| 2024-12-25 |
0.0437 USDT |
1,974,803.1163 FIO |
0.0424 USDT |
0.0422 USDT |
0.0426 USDT |
0.0440 USDT |
| 2024-12-24 |
0.0406 USDT |
1,722,083.0927 FIO |
0.0408 USDT |
0.0395 USDT |
0.0401 USDT |
0.0418 USDT |
| 2024-12-23 |
0.0388 USDT |
2,790,549.2190 FIO |
0.0374 USDT |
0.0367 USDT |
0.0378 USDT |
0.0408 USDT |
| 2024-12-22 |
0.0384 USDT |
1,899,836.7187 FIO |
0.0384 USDT |
0.0362 USDT |
0.0380 USDT |
0.0376 USDT |
| 2024-12-21 |
0.0406 USDT |
2,356,771.7222 FIO |
0.0394 USDT |
0.0393 USDT |
0.0397 USDT |
0.0399 USDT |
| 2024-12-20 |
0.0369 USDT |
4,310,421.8398 FIO |
0.0381 USDT |
0.0330 USDT |
0.0347 USDT |
0.0374 USDT |
| 2024-12-19 |
0.0421 USDT |
3,590,126.2400 FIO |
0.0432 USDT |
0.0388 USDT |
0.0410 USDT |
0.0390 USDT |
| 2024-12-18 |
0.0471 USDT |
3,414,743.0864 FIO |
0.0484 USDT |
0.0426 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-12-17 |
0.0501 USDT |
2,752,620.2206 FIO |
0.0502 USDT |
0.0478 USDT |
0.0485 USDT |
0.0483 USDT |
| 2024-12-16 |
0.0512 USDT |
2,876,017.1077 FIO |
0.0519 USDT |
0.0490 USDT |
0.0498 USDT |
0.0512 USDT |
| 2024-12-15 |
0.0494 USDT |
2,231,301.4575 FIO |
0.0484 USDT |
0.0465 USDT |
0.0474 USDT |
0.0513 USDT |
| 2024-12-14 |
0.0518 USDT |
2,042,831.9549 FIO |
0.0535 USDT |
0.0484 USDT |
0.0493 USDT |
0.0490 USDT |
| 2024-12-13 |
0.0510 USDT |
2,249,738.1633 FIO |
0.0506 USDT |
0.0491 USDT |
0.0502 USDT |
0.0521 USDT |
| 2024-12-12 |
0.0512 USDT |
3,329,693.6025 FIO |
0.0491 USDT |
0.0487 USDT |
0.0495 USDT |
0.0506 USDT |
| 2024-12-11 |
0.0479 USDT |
3,319,227.5618 FIO |
0.0467 USDT |
0.0443 USDT |
0.0460 USDT |
0.0489 USDT |
| 2024-12-10 |
0.0471 USDT |
5,139,392.7845 FIO |
0.0479 USDT |
0.0420 USDT |
0.0435 USDT |
0.0433 USDT |
| 2024-12-09 |
0.0600 USDT |
1,863,206.2620 FIO |
0.0599 USDT |
0.0575 USDT |
0.0587 USDT |
0.0591 USDT |