Identifier on Huobi: fiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.0585 USDT |
1,999,841.8733 FIO |
0.0582 USDT |
0.0573 USDT |
0.0580 USDT |
0.0594 USDT |
| 2024-12-07 |
0.0611 USDT |
1,638,894.5476 FIO |
0.0610 USDT |
0.0589 USDT |
0.0596 USDT |
0.0598 USDT |
| 2024-12-06 |
0.0598 USDT |
4,352,731.0469 FIO |
0.0583 USDT |
0.0569 USDT |
0.0586 USDT |
0.0606 USDT |
| 2024-12-05 |
0.0547 USDT |
5,419,765.8679 FIO |
0.0498 USDT |
0.0472 USDT |
0.0491 USDT |
0.0614 USDT |
| 2024-12-04 |
0.0500 USDT |
4,664,820.3529 FIO |
0.0499 USDT |
0.0476 USDT |
0.0493 USDT |
0.0498 USDT |
| 2024-12-03 |
0.0470 USDT |
4,755,033.5578 FIO |
0.0471 USDT |
0.0427 USDT |
0.0450 USDT |
0.0499 USDT |
| 2024-12-02 |
0.0452 USDT |
2,671,137.2224 FIO |
0.0458 USDT |
0.0424 USDT |
0.0438 USDT |
0.0452 USDT |
| 2024-12-01 |
0.0449 USDT |
2,026,293.2607 FIO |
0.0445 USDT |
0.0432 USDT |
0.0444 USDT |
0.0462 USDT |
| 2024-11-30 |
0.0422 USDT |
2,388,846.4904 FIO |
0.0409 USDT |
0.0404 USDT |
0.0409 USDT |
0.0434 USDT |
| 2024-11-29 |
0.0381 USDT |
1,733,811.7169 FIO |
0.0389 USDT |
0.0372 USDT |
0.0376 USDT |
0.0393 USDT |
| 2024-11-28 |
0.0386 USDT |
3,163,355.4306 FIO |
0.0397 USDT |
0.0375 USDT |
0.0382 USDT |
0.0390 USDT |
| 2024-11-27 |
0.0361 USDT |
2,418,701.3951 FIO |
0.0354 USDT |
0.0344 USDT |
0.0352 USDT |
0.0368 USDT |
| 2024-11-26 |
0.0368 USDT |
2,371,149.2689 FIO |
0.0363 USDT |
0.0334 USDT |
0.0349 USDT |
0.0339 USDT |
| 2024-11-25 |
0.0371 USDT |
4,142,546.7521 FIO |
0.0369 USDT |
0.0354 USDT |
0.0367 USDT |
0.0370 USDT |
| 2024-11-24 |
0.0354 USDT |
4,658,695.7452 FIO |
0.0352 USDT |
0.0319 USDT |
0.0340 USDT |
0.0371 USDT |
| 2024-11-23 |
0.0347 USDT |
4,597,852.1377 FIO |
0.0338 USDT |
0.0335 USDT |
0.0341 USDT |
0.0350 USDT |
| 2024-11-22 |
0.0327 USDT |
3,947,400.4621 FIO |
0.0325 USDT |
0.0317 USDT |
0.0321 USDT |
0.0318 USDT |
| 2024-11-21 |
0.0315 USDT |
2,933,901.8735 FIO |
0.0305 USDT |
0.0293 USDT |
0.0305 USDT |
0.0317 USDT |
| 2024-11-20 |
0.0314 USDT |
3,055,531.6764 FIO |
0.0322 USDT |
0.0303 USDT |
0.0309 USDT |
0.0304 USDT |
| 2024-11-19 |
0.0335 USDT |
2,903,792.9936 FIO |
0.0337 USDT |
0.0321 USDT |
0.0325 USDT |
0.0323 USDT |
| 2024-11-18 |
0.0322 USDT |
3,208,820.5324 FIO |
0.0314 USDT |
0.0310 USDT |
0.0316 USDT |
0.0339 USDT |
| 2024-11-17 |
0.0319 USDT |
4,536,306.4396 FIO |
0.0321 USDT |
0.0300 USDT |
0.0309 USDT |
0.0315 USDT |
| 2024-11-16 |
0.0307 USDT |
4,363,404.5741 FIO |
0.0297 USDT |
0.0294 USDT |
0.0297 USDT |
0.0321 USDT |
| 2024-11-15 |
0.0290 USDT |
6,366,933.5355 FIO |
0.0288 USDT |
0.0279 USDT |
0.0286 USDT |
0.0297 USDT |
| 2024-11-14 |
0.0303 USDT |
5,636,743.4093 FIO |
0.0300 USDT |
0.0285 USDT |
0.0296 USDT |
0.0289 USDT |
| 2024-11-13 |
0.0290 USDT |
4,219,137.6450 FIO |
0.0307 USDT |
0.0276 USDT |
0.0286 USDT |
0.0287 USDT |
| 2024-11-12 |
0.0326 USDT |
4,381,475.8612 FIO |
0.0330 USDT |
0.0295 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-11-11 |
0.0324 USDT |
5,217,851.4436 FIO |
0.0317 USDT |
0.0309 USDT |
0.0321 USDT |
0.0327 USDT |
| 2024-11-10 |
0.0311 USDT |
2,916,886.0853 FIO |
0.0301 USDT |
0.0296 USDT |
0.0301 USDT |
0.0320 USDT |
| 2024-11-09 |
0.0290 USDT |
3,494,603.7084 FIO |
0.0282 USDT |
0.0276 USDT |
0.0283 USDT |
0.0293 USDT |
| 2024-11-08 |
0.0279 USDT |
3,563,193.4596 FIO |
0.0285 USDT |
0.0268 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-11-07 |
0.0287 USDT |
4,812,200.8178 FIO |
0.0289 USDT |
0.0273 USDT |
0.0286 USDT |
0.0285 USDT |
| 2024-11-06 |
0.0271 USDT |
5,006,091.9133 FIO |
0.0250 USDT |
0.0250 USDT |
0.0258 USDT |
0.0274 USDT |
| 2024-11-05 |
0.0247 USDT |
2,759,925.3263 FIO |
0.0241 USDT |
0.0240 USDT |
0.0246 USDT |
0.0253 USDT |
| 2024-11-04 |
0.0247 USDT |
3,347,225.3345 FIO |
0.0245 USDT |
0.0241 USDT |
0.0244 USDT |
0.0243 USDT |
| 2024-11-03 |
0.0246 USDT |
2,886,244.6973 FIO |
0.0259 USDT |
0.0232 USDT |
0.0238 USDT |
0.0242 USDT |
| 2024-11-02 |
0.0271 USDT |
895,176.3515 FIO |
0.0268 USDT |
0.0268 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-11-01 |
0.0276 USDT |
3,169,759.8940 FIO |
0.0280 USDT |
0.0250 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-10-31 |
0.0293 USDT |
2,656,835.2490 FIO |
0.0303 USDT |
0.0282 USDT |
0.0287 USDT |
0.0285 USDT |
| 2024-10-30 |
0.0292 USDT |
1,992,865.3640 FIO |
0.0295 USDT |
0.0286 USDT |
0.0290 USDT |
0.0288 USDT |
| 2024-10-29 |
0.0292 USDT |
3,566,105.2828 FIO |
0.0283 USDT |
0.0282 USDT |
0.0285 USDT |
0.0294 USDT |
| 2024-10-28 |
0.0276 USDT |
2,955,143.1107 FIO |
0.0279 USDT |
0.0258 USDT |
0.0270 USDT |
0.0270 USDT |
| 2024-10-27 |
0.0277 USDT |
1,901,554.0921 FIO |
0.0275 USDT |
0.0274 USDT |
0.0275 USDT |
0.0279 USDT |
| 2024-10-26 |
0.0279 USDT |
4,247,750.6984 FIO |
0.0274 USDT |
0.0265 USDT |
0.0275 USDT |
0.0278 USDT |
| 2024-10-25 |
0.0297 USDT |
3,133,202.5195 FIO |
0.0300 USDT |
0.0289 USDT |
0.0293 USDT |
0.0291 USDT |
| 2024-10-24 |
0.0301 USDT |
3,045,273.0669 FIO |
0.0297 USDT |
0.0294 USDT |
0.0299 USDT |
0.0300 USDT |
| 2024-10-23 |
0.0311 USDT |
2,517,046.2728 FIO |
0.0325 USDT |
0.0295 USDT |
0.0299 USDT |
0.0296 USDT |
| 2024-10-22 |
0.0320 USDT |
4,257,953.3289 FIO |
0.0316 USDT |
0.0307 USDT |
0.0311 USDT |
0.0325 USDT |