ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
-0.01%
Bitcoin
66,203.33
0.30%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. StaFi (rToken) (Huobi.pro:FISUSDT)

  6. StaFi (rToken) (Huobi.pro:FISUSDT) Historical

FISUSDT StaFi (rToken)

0.4357
-0.0137 (-3.05%)
18:05:13 - Realtime Data

FISUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.4494 0.00 0.00% 0.4494 0.4494 0.4494 0.00
Jun 13 2024 0.4494 -0.0154 -3.31% 0.4645 0.4675 0.4465 7,508.00
Jun 12 2024 0.4648 0.0081 1.77% 0.4457 0.4788 0.4418 8,424.00
Jun 11 2024 0.4567 -0.0123 -2.62% 0.4584 0.4654 0.4421 2,530.00
Jun 10 2024 0.469 -0.0209 -4.27% 0.4885 0.4885 0.469 461.00
Jun 09 2024 0.4899 0.0093 1.94% 0.4784 0.4899 0.4784 480.00
Jun 08 2024 0.4806 -0.0176 -3.53% 0.5013 0.5089 0.4806 959.00
Jun 07 2024 0.4982 -0.0296 -5.61% 0.5565 0.5585 0.4923 1,423.00
Jun 06 2024 0.5278 -0.001 -0.19% 0.5296 0.530 0.5199 5,246.00
Jun 05 2024 0.5288 0.0034 0.65% 0.5258 0.5473 0.5174 6,610.00
Jun 04 2024 0.5254 0.0364 7.44% 0.5048 0.5276 0.4951 7,672.00
Jun 03 2024 0.489 0.00 0.00% 0.489 0.489 0.489 0.00
Jun 02 2024 0.489 -0.0183 -3.61% 0.5023 0.5064 0.4876 23,865.00
Jun 01 2024 0.5073 0.00 0.00% 0.5073 0.5073 0.5073 0.00
May 31 2024 0.5073 0.0114 2.30% 0.4921 0.5131 0.4785 22,981.00
May 30 2024 0.4959 0.00 0.00% 0.4959 0.4959 0.4959 0.00
May 29 2024 0.4959 0.00 0.00% 0.4959 0.4959 0.4959 0.00
May 28 2024 0.4959 0.014 2.91% 0.4814 0.4964 0.4652 77,671.00
May 27 2024 0.4819 -0.0028 -0.58% 0.4828 0.493 0.4751 44,664.00
May 26 2024 0.4847 -0.0047 -0.96% 0.4838 0.4967 0.4766 72,165.00
May 25 2024 0.4894 0.0153 3.23% 0.4729 0.4972 0.4719 71,350.00
May 24 2024 0.4741 -0.0047 -0.98% 0.4697 0.4837 0.4582 72,629.00
May 23 2024 0.4788 0.0015 0.31% 0.4846 0.4879 0.4772 19,482.00
May 22 2024 0.4773 -0.0153 -3.11% 0.4854 0.5019 0.4772 54,989.00
May 21 2024 0.4926 -0.0368 -6.95% 0.5278 0.5616 0.4891 8,644.00
May 20 2024 0.5294 0.0381 7.75% 0.493 0.5362 0.4872 7,624.00
May 19 2024 0.4913 -0.0238 -4.62% 0.5157 0.522 0.4873 6,293.00
May 18 2024 0.5151 0.0019 0.37% 0.5122 0.532 0.5047 7,755.00
May 17 2024 0.5132 0.0209 4.25% 0.4936 0.5256 0.4817 7,115.00
May 16 2024 0.4923 -0.0024 -0.49% 0.4931 0.5232 0.4737 8,348.00
May 15 2024 0.4947 0.0568 12.97% 0.4358 0.5049 0.4327 7,732.00
May 14 2024 0.4379 -0.0178 -3.91% 0.4491 0.4671 0.4318 8,445.00
May 13 2024 0.4557 -0.0493 -9.76% 0.4901 0.4904 0.4407 5,407.00
May 12 2024 0.505 0.00 0.00% 0.505 0.505 0.505 0.00
May 11 2024 0.505 -0.0224 -4.25% 0.4884 0.5104 0.4884 1,226.00
May 10 2024 0.5274 -0.0091 -1.70% 0.5387 0.5786 0.5274 1,211.00
May 09 2024 0.5365 -0.005 -0.92% 0.5381 0.5583 0.515 1,844.00
May 08 2024 0.5415 -0.0265 -4.67% 0.5448 0.5526 0.5244 3,122.00
May 07 2024 0.568 0.00 0.00% 0.568 0.568 0.568 0.00
May 06 2024 0.568 0.0155 2.81% 0.5593 0.6129 0.5573 1,429.00
May 05 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
May 04 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
May 03 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
May 02 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
May 01 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
Apr 30 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
Apr 29 2024 0.5525 0.00 0.00% 0.5525 0.5525 0.5525 0.00
Apr 28 2024 0.5525 -0.0577 -9.46% 0.5666 0.5666 0.5525 1,002.00
Apr 27 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
Apr 26 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
Apr 25 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
Apr 24 2024 0.6102 0.00 0.00% 0.6102 0.6102 0.6102 0.00
Apr 23 2024 0.6102 0.0078 1.29% 0.6084 0.6188 0.5912 850.00
Apr 22 2024 0.6024 0.0127 2.15% 0.5933 0.6024 0.5933 173.00
Apr 21 2024 0.5897 0.00 0.00% 0.5897 0.5897 0.5897 0.00
Apr 20 2024 0.5897 0.00 0.00% 0.5897 0.5897 0.5897 0.00
Apr 19 2024 0.5897 0.0176 3.08% 0.5748 0.6116 0.5384 11,463.00
Apr 18 2024 0.5721 -0.0226 -3.80% 0.5403 0.5855 0.5339 17,923.00
Apr 17 2024 0.5947 0.00 0.00% 0.5947 0.5947 0.5947 0.00
Apr 16 2024 0.5947 0.00 0.00% 0.5947 0.5947 0.5947 0.00
Apr 15 2024 0.5947 0.00 0.00% 0.5947 0.5947 0.5947 0.00
Apr 14 2024 0.5947 -0.1664 -21.86% 0.5477 0.6136 0.5362 27,058.00
Apr 13 2024 0.7611 0.00 0.00% 0.7611 0.7611 0.7611 0.00
Apr 12 2024 0.7611 0.00 0.00% 0.7611 0.7611 0.7611 0.00
Apr 11 2024 0.7611 0.00 0.00% 0.7611 0.7611 0.7611 0.00
Apr 10 2024 0.7611 -0.0341 -4.29% 0.735 0.7708 0.7254 55,306.00
Apr 09 2024 0.7952 0.00 0.00% 0.7952 0.7952 0.7952 0.00
Apr 08 2024 0.7952 0.015 1.92% 0.788 0.834 0.7747 57,407.00
Apr 07 2024 0.7802 0.044 5.98% 0.7281 0.794 0.7262 23,259.00
Apr 06 2024 0.7362 0.0247 3.47% 0.7118 0.7401 0.7063 2,744.00
Apr 05 2024 0.7115 -0.0375 -5.01% 0.7554 0.758 0.7021 39,322.00
Apr 04 2024 0.749 -0.0208 -2.70% 0.7616 0.7845 0.7418 34,252.00
Apr 03 2024 0.7698 0.0321 4.35% 0.7374 0.8458 0.7182 29,027.00
Apr 02 2024 0.7377 -0.0377 -4.86% 0.8136 0.8291 0.7168 13,997.00
Apr 01 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
Mar 31 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
Mar 30 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
Mar 29 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
Mar 28 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
Mar 27 2024 0.7754 0.00 0.00% 0.7754 0.7754 0.7754 0.00
Mar 26 2024 0.7754 0.0741 10.57% 0.7887 0.826 0.7637 12,202.00
Mar 25 2024 0.7013 0.00 0.00% 0.7013 0.7013 0.7013 0.00
Mar 24 2024 0.7013 0.00 0.00% 0.7013 0.7013 0.7013 0.00
Mar 23 2024 0.7013 -0.0771 -9.90% 0.7775 0.783 0.6929 48,413.00
Mar 22 2024 0.7784 0.075 10.66% 0.674 0.8124 0.6514 111,349.00
Mar 21 2024 0.7034 0.0584 9.05% 0.6429 0.7676 0.6295 33,922.00
Mar 20 2024 0.645 0.057 9.69% 0.5868 0.6626 0.5637 100,377.00
Mar 19 2024 0.588 -0.0361 -5.78% 0.6194 0.6466 0.5437 101,047.00
Mar 18 2024 0.6241 -0.0502 -7.44% 0.6757 0.7297 0.6009 103,567.00
Mar 17 2024 0.6743 0.0081 1.22% 0.6627 0.7272 0.6133 98,974.00
Mar 16 2024 0.6662 -0.0625 -8.58% 0.7284 0.7574 0.650 97,463.00

Your Recent History

HUOB
FISUSDT
StaFi (rToken)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved