Identifier on Huobi: fiousdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0402 USDT |
7,426,069.3921 FIO |
0.0429 USDT |
0.0376 USDT |
0.0393 USDT |
0.0392 USDT |
| 2024-03-18 |
0.0436 USDT |
4,518,312.0336 FIO |
0.0420 USDT |
0.0408 USDT |
0.0423 USDT |
0.0423 USDT |
| 2024-03-17 |
0.0395 USDT |
5,432,195.1076 FIO |
0.0391 USDT |
0.0375 USDT |
0.0381 USDT |
0.0414 USDT |
| 2024-03-16 |
0.0433 USDT |
5,997,755.5708 FIO |
0.0443 USDT |
0.0387 USDT |
0.0389 USDT |
0.0387 USDT |
| 2024-03-15 |
0.0438 USDT |
7,540,604.9916 FIO |
0.0461 USDT |
0.0419 USDT |
0.0429 USDT |
0.0432 USDT |
| 2024-03-14 |
0.0464 USDT |
3,539,538.6009 FIO |
0.0464 USDT |
0.0452 USDT |
0.0459 USDT |
0.0457 USDT |
| 2024-03-13 |
0.0453 USDT |
4,118,910.7700 FIO |
0.0448 USDT |
0.0431 USDT |
0.0441 USDT |
0.0441 USDT |
| 2024-03-12 |
0.0441 USDT |
6,138,505.2005 FIO |
0.0426 USDT |
0.0414 USDT |
0.0431 USDT |
0.0449 USDT |
| 2024-03-11 |
0.0428 USDT |
5,436,439.3879 FIO |
0.0426 USDT |
0.0413 USDT |
0.0418 USDT |
0.0427 USDT |
| 2024-03-10 |
0.0431 USDT |
4,775,817.3686 FIO |
0.0435 USDT |
0.0419 USDT |
0.0424 USDT |
0.0423 USDT |
| 2024-03-09 |
0.0437 USDT |
5,547,902.8735 FIO |
0.0426 USDT |
0.0401 USDT |
0.0433 USDT |
0.0438 USDT |
| 2024-03-08 |
0.0404 USDT |
5,629,317.4836 FIO |
0.0404 USDT |
0.0392 USDT |
0.0393 USDT |
0.0412 USDT |
| 2024-03-07 |
0.0382 USDT |
4,693,040.6340 FIO |
0.0383 USDT |
0.0375 USDT |
0.0378 USDT |
0.0385 USDT |
| 2024-03-06 |
0.0363 USDT |
6,759,625.7723 FIO |
0.0359 USDT |
0.0348 USDT |
0.0352 USDT |
0.0365 USDT |
| 2024-03-05 |
0.0381 USDT |
7,889,738.5154 FIO |
0.0389 USDT |
0.0339 USDT |
0.0350 USDT |
0.0355 USDT |
| 2024-03-04 |
0.0391 USDT |
6,007,541.9898 FIO |
0.0405 USDT |
0.0379 USDT |
0.0384 USDT |
0.0387 USDT |
| 2024-03-03 |
0.0395 USDT |
4,718,604.9082 FIO |
0.0393 USDT |
0.0377 USDT |
0.0385 USDT |
0.0412 USDT |
| 2024-03-02 |
0.0379 USDT |
4,625,804.2942 FIO |
0.0383 USDT |
0.0374 USDT |
0.0376 USDT |
0.0385 USDT |
| 2024-03-01 |
0.0374 USDT |
6,349,554.1967 FIO |
0.0368 USDT |
0.0368 USDT |
0.0372 USDT |
0.0380 USDT |
| 2024-02-29 |
0.0368 USDT |
7,677,954.2566 FIO |
0.0357 USDT |
0.0357 USDT |
0.0358 USDT |
0.0372 USDT |
| 2024-02-28 |
0.0356 USDT |
6,711,957.5349 FIO |
0.0351 USDT |
0.0344 USDT |
0.0350 USDT |
0.0356 USDT |
| 2024-02-27 |
0.0352 USDT |
4,873,032.7282 FIO |
0.0347 USDT |
0.0346 USDT |
0.0347 USDT |
0.0350 USDT |
| 2024-02-26 |
0.0343 USDT |
3,636,743.1755 FIO |
0.0348 USDT |
0.0336 USDT |
0.0338 USDT |
0.0344 USDT |
| 2024-02-25 |
0.0339 USDT |
3,205,637.5112 FIO |
0.0334 USDT |
0.0333 USDT |
0.0334 USDT |
0.0350 USDT |
| 2024-02-24 |
0.0332 USDT |
3,171,863.5529 FIO |
0.0325 USDT |
0.0322 USDT |
0.0324 USDT |
0.0341 USDT |
| 2024-02-23 |
0.0337 USDT |
4,211,051.5520 FIO |
0.0350 USDT |
0.0323 USDT |
0.0327 USDT |
0.0330 USDT |
| 2024-02-22 |
0.0338 USDT |
5,528,142.0715 FIO |
0.0294 USDT |
0.0293 USDT |
0.0301 USDT |
0.0360 USDT |
| 2024-02-21 |
0.0283 USDT |
5,440,747.4952 FIO |
0.0286 USDT |
0.0278 USDT |
0.0281 USDT |
0.0287 USDT |
| 2024-02-20 |
0.0303 USDT |
3,924,969.7991 FIO |
0.0305 USDT |
0.0287 USDT |
0.0289 USDT |
0.0289 USDT |
| 2024-02-19 |
0.0308 USDT |
3,233,231.6589 FIO |
0.0309 USDT |
0.0304 USDT |
0.0306 USDT |
0.0305 USDT |
| 2024-02-18 |
0.0310 USDT |
3,220,583.1658 FIO |
0.0303 USDT |
0.0303 USDT |
0.0308 USDT |
0.0311 USDT |
| 2024-02-17 |
0.0300 USDT |
3,213,781.0918 FIO |
0.0298 USDT |
0.0296 USDT |
0.0297 USDT |
0.0302 USDT |
| 2024-02-16 |
0.0301 USDT |
5,167,487.4169 FIO |
0.0305 USDT |
0.0298 USDT |
0.0299 USDT |
0.0298 USDT |
| 2024-02-15 |
0.0316 USDT |
4,522,719.9911 FIO |
0.0316 USDT |
0.0310 USDT |
0.0311 USDT |
0.0311 USDT |
| 2024-02-14 |
0.0320 USDT |
3,473,805.3770 FIO |
0.0321 USDT |
0.0318 USDT |
0.0320 USDT |
0.0319 USDT |
| 2024-02-13 |
0.0333 USDT |
4,068,741.2393 FIO |
0.0337 USDT |
0.0320 USDT |
0.0322 USDT |
0.0320 USDT |
| 2024-02-12 |
0.0334 USDT |
3,423,436.6274 FIO |
0.0340 USDT |
0.0330 USDT |
0.0331 USDT |
0.0337 USDT |
| 2024-02-11 |
0.0341 USDT |
2,841,669.2708 FIO |
0.0336 USDT |
0.0332 USDT |
0.0340 USDT |
0.0341 USDT |
| 2024-02-10 |
0.0416 USDT |
2,529,666.1689 FIO |
0.0441 USDT |
0.0361 USDT |
0.0367 USDT |
0.0362 USDT |
| 2024-02-09 |
0.0313 USDT |
7,264,956.5733 FIO |
0.0267 USDT |
0.0264 USDT |
0.0267 USDT |
0.0391 USDT |
| 2024-02-08 |
0.0263 USDT |
4,198,339.7608 FIO |
0.0260 USDT |
0.0259 USDT |
0.0259 USDT |
0.0269 USDT |
| 2024-02-07 |
0.0254 USDT |
4,463,530.0382 FIO |
0.0252 USDT |
0.0251 USDT |
0.0252 USDT |
0.0259 USDT |
| 2024-02-06 |
0.0252 USDT |
4,179,314.7391 FIO |
0.0254 USDT |
0.0251 USDT |
0.0251 USDT |
0.0252 USDT |
| 2024-02-05 |
0.0250 USDT |
2,846,234.7775 FIO |
0.0250 USDT |
0.0246 USDT |
0.0248 USDT |
0.0252 USDT |
| 2024-02-04 |
0.0259 USDT |
2,512,229.2812 FIO |
0.0258 USDT |
0.0250 USDT |
0.0251 USDT |
0.0251 USDT |
| 2024-02-03 |
0.0256 USDT |
4,552,049.2262 FIO |
0.0253 USDT |
0.0252 USDT |
0.0253 USDT |
0.0259 USDT |
| 2024-02-02 |
0.0255 USDT |
4,149,490.2349 FIO |
0.0254 USDT |
0.0252 USDT |
0.0253 USDT |
0.0254 USDT |
| 2024-02-01 |
0.0248 USDT |
4,934,358.6250 FIO |
0.0248 USDT |
0.0245 USDT |
0.0246 USDT |
0.0253 USDT |
| 2024-01-31 |
0.0252 USDT |
5,535,937.0928 FIO |
0.0257 USDT |
0.0248 USDT |
0.0250 USDT |
0.0249 USDT |
| 2024-01-30 |
0.0262 USDT |
5,970,818.0348 FIO |
0.0260 USDT |
0.0260 USDT |
0.0260 USDT |
0.0261 USDT |