Identifier on Huobi: fiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0360 USDT |
1,822,335.6093 FIO |
0.0356 USDT |
0.0347 USDT |
0.0358 USDT |
0.0366 USDT |
| 2024-10-04 |
0.0356 USDT |
3,129,930.1072 FIO |
0.0347 USDT |
0.0341 USDT |
0.0349 USDT |
0.0354 USDT |
| 2024-10-03 |
0.0342 USDT |
3,734,373.6537 FIO |
0.0344 USDT |
0.0327 USDT |
0.0336 USDT |
0.0346 USDT |
| 2024-10-02 |
0.0350 USDT |
4,396,699.7519 FIO |
0.0339 USDT |
0.0330 USDT |
0.0341 USDT |
0.0339 USDT |
| 2024-10-01 |
0.0334 USDT |
2,028,150.4714 FIO |
0.0329 USDT |
0.0325 USDT |
0.0332 USDT |
0.0336 USDT |
| 2024-09-30 |
0.0338 USDT |
2,239,243.0684 FIO |
0.0347 USDT |
0.0325 USDT |
0.0335 USDT |
0.0335 USDT |
| 2024-09-29 |
0.0358 USDT |
2,018,773.7446 FIO |
0.0357 USDT |
0.0342 USDT |
0.0352 USDT |
0.0351 USDT |
| 2024-09-28 |
0.0358 USDT |
2,999,824.3558 FIO |
0.0358 USDT |
0.0347 USDT |
0.0355 USDT |
0.0357 USDT |
| 2024-09-27 |
0.0358 USDT |
3,826,077.2247 FIO |
0.0353 USDT |
0.0351 USDT |
0.0354 USDT |
0.0358 USDT |
| 2024-09-26 |
0.0352 USDT |
3,967,665.7683 FIO |
0.0344 USDT |
0.0342 USDT |
0.0347 USDT |
0.0353 USDT |
| 2024-09-25 |
0.0361 USDT |
3,750,908.6889 FIO |
0.0367 USDT |
0.0354 USDT |
0.0360 USDT |
0.0360 USDT |
| 2024-09-24 |
0.0370 USDT |
5,023,593.6034 FIO |
0.0361 USDT |
0.0347 USDT |
0.0352 USDT |
0.0369 USDT |
| 2024-09-23 |
0.0351 USDT |
5,647,646.8375 FIO |
0.0346 USDT |
0.0338 USDT |
0.0348 USDT |
0.0357 USDT |
| 2024-09-22 |
0.0377 USDT |
3,617,272.0878 FIO |
0.0392 USDT |
0.0359 USDT |
0.0369 USDT |
0.0367 USDT |
| 2024-09-21 |
0.0406 USDT |
4,844,761.6467 FIO |
0.0445 USDT |
0.0375 USDT |
0.0394 USDT |
0.0416 USDT |
| 2024-09-20 |
0.0427 USDT |
10,420,600.7917 FIO |
0.0277 USDT |
0.0273 USDT |
0.0275 USDT |
0.0468 USDT |
| 2024-09-19 |
0.0276 USDT |
4,759,262.6296 FIO |
0.0268 USDT |
0.0268 USDT |
0.0271 USDT |
0.0277 USDT |
| 2024-09-18 |
0.0259 USDT |
3,754,140.7400 FIO |
0.0264 USDT |
0.0249 USDT |
0.0253 USDT |
0.0260 USDT |
| 2024-09-17 |
0.0258 USDT |
3,017,321.9032 FIO |
0.0255 USDT |
0.0244 USDT |
0.0254 USDT |
0.0264 USDT |
| 2024-09-16 |
0.0257 USDT |
3,808,892.0458 FIO |
0.0262 USDT |
0.0248 USDT |
0.0252 USDT |
0.0252 USDT |
| 2024-09-15 |
0.0279 USDT |
2,355,789.9237 FIO |
0.0285 USDT |
0.0270 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-09-14 |
0.0282 USDT |
3,523,833.1410 FIO |
0.0284 USDT |
0.0276 USDT |
0.0280 USDT |
0.0284 USDT |
| 2024-09-13 |
0.0274 USDT |
3,381,061.5344 FIO |
0.0272 USDT |
0.0268 USDT |
0.0270 USDT |
0.0279 USDT |
| 2024-09-12 |
0.0275 USDT |
3,867,928.7849 FIO |
0.0274 USDT |
0.0265 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-09-11 |
0.0275 USDT |
4,890,086.1052 FIO |
0.0287 USDT |
0.0264 USDT |
0.0269 USDT |
0.0274 USDT |
| 2024-09-10 |
0.0278 USDT |
4,304,461.1313 FIO |
0.0274 USDT |
0.0271 USDT |
0.0274 USDT |
0.0283 USDT |
| 2024-09-09 |
0.0262 USDT |
3,130,666.6726 FIO |
0.0260 USDT |
0.0258 USDT |
0.0261 USDT |
0.0262 USDT |
| 2024-09-08 |
0.0253 USDT |
3,871,788.9850 FIO |
0.0242 USDT |
0.0239 USDT |
0.0243 USDT |
0.0260 USDT |
| 2024-09-07 |
0.0249 USDT |
5,473,251.5169 FIO |
0.0245 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-09-06 |
0.0254 USDT |
5,257,910.8078 FIO |
0.0268 USDT |
0.0236 USDT |
0.0242 USDT |
0.0237 USDT |
| 2024-09-05 |
0.0252 USDT |
2,904,902.3536 FIO |
0.0252 USDT |
0.0249 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-09-04 |
0.0246 USDT |
4,540,162.0689 FIO |
0.0246 USDT |
0.0228 USDT |
0.0245 USDT |
0.0255 USDT |
| 2024-09-03 |
0.0263 USDT |
3,655,961.8221 FIO |
0.0262 USDT |
0.0250 USDT |
0.0261 USDT |
0.0261 USDT |
| 2024-09-02 |
0.0254 USDT |
4,610,450.7149 FIO |
0.0261 USDT |
0.0246 USDT |
0.0251 USDT |
0.0259 USDT |
| 2024-09-01 |
0.0266 USDT |
3,496,385.8139 FIO |
0.0254 USDT |
0.0247 USDT |
0.0253 USDT |
0.0276 USDT |
| 2024-08-31 |
0.0262 USDT |
3,540,875.0732 FIO |
0.0261 USDT |
0.0252 USDT |
0.0254 USDT |
0.0255 USDT |
| 2024-08-30 |
0.0275 USDT |
4,508,122.4609 FIO |
0.0310 USDT |
0.0246 USDT |
0.0253 USDT |
0.0256 USDT |
| 2024-08-29 |
0.0261 USDT |
5,426,455.2898 FIO |
0.0237 USDT |
0.0236 USDT |
0.0238 USDT |
0.0287 USDT |
| 2024-08-28 |
0.0250 USDT |
7,052,856.4077 FIO |
0.0247 USDT |
0.0229 USDT |
0.0235 USDT |
0.0242 USDT |
| 2024-08-27 |
0.0248 USDT |
4,805,438.5930 FIO |
0.0252 USDT |
0.0239 USDT |
0.0245 USDT |
0.0255 USDT |
| 2024-08-26 |
0.0267 USDT |
4,907,186.3403 FIO |
0.0261 USDT |
0.0256 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-08-25 |
0.0260 USDT |
4,319,344.6765 FIO |
0.0261 USDT |
0.0245 USDT |
0.0251 USDT |
0.0270 USDT |
| 2024-08-24 |
0.0250 USDT |
4,031,376.3673 FIO |
0.0256 USDT |
0.0246 USDT |
0.0249 USDT |
0.0256 USDT |
| 2024-08-23 |
0.0244 USDT |
3,356,869.2455 FIO |
0.0228 USDT |
0.0228 USDT |
0.0231 USDT |
0.0251 USDT |
| 2024-08-22 |
0.0225 USDT |
5,558,341.3951 FIO |
0.0222 USDT |
0.0216 USDT |
0.0220 USDT |
0.0228 USDT |
| 2024-08-21 |
0.0221 USDT |
5,291,567.9582 FIO |
0.0214 USDT |
0.0214 USDT |
0.0215 USDT |
0.0224 USDT |
| 2024-08-20 |
0.0210 USDT |
4,055,585.7857 FIO |
0.0208 USDT |
0.0206 USDT |
0.0208 USDT |
0.0210 USDT |
| 2024-08-19 |
0.0202 USDT |
4,223,262.5130 FIO |
0.0203 USDT |
0.0192 USDT |
0.0198 USDT |
0.0205 USDT |
| 2024-08-18 |
0.0195 USDT |
5,498,170.2122 FIO |
0.0192 USDT |
0.0189 USDT |
0.0191 USDT |
0.0201 USDT |
| 2024-08-17 |
0.0190 USDT |
5,601,310.3440 FIO |
0.0188 USDT |
0.0187 USDT |
0.0189 USDT |
0.0190 USDT |