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...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36665
-0.01%
Bitcoin
69,200.17
1.01%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. STEP.APP (Huobi.pro:FITFIUSDT)

  6. STEP.APP (Huobi.pro:FITFIUSDT) Historical

FITFIUSDT STEP.APP

0.008809
-0.000114 (-1.28%)
21:39:24 - Realtime Data

FITFIUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2024 0.008923 0.000028 0.31% 0.008904 0.01107 0.008424 13,180,801.00
May 25 2024 0.008895 0.000394 4.63% 0.008446 0.009413 0.008077 14,445,456.00
May 24 2024 0.008501 0.0011 14.86% 0.007301 0.008823 0.007189 18,998,788.00
May 23 2024 0.007401 0.000029 0.39% 0.007376 0.007437 0.007307 4,825,765.00
May 22 2024 0.007372 -0.000242 -3.18% 0.007623 0.007683 0.007326 12,357,308.00
May 21 2024 0.007614 0.000091 1.21% 0.007534 0.007738 0.007394 9,460,559.00
May 20 2024 0.007523 0.000708 10.39% 0.006816 0.007537 0.006768 6,730,390.00
May 19 2024 0.006815 -0.000446 -6.14% 0.007266 0.007287 0.006752 6,119,966.00
May 18 2024 0.007261 -0.000219 -2.93% 0.007475 0.007653 0.007261 5,550,501.00
May 17 2024 0.00748 0.000257 3.56% 0.007228 0.007768 0.007127 6,892,293.00
May 16 2024 0.007223 -0.000164 -2.22% 0.007395 0.007458 0.007064 7,586,144.00
May 15 2024 0.007387 0.000794 12.04% 0.006602 0.00758 0.006448 7,437,570.00
May 14 2024 0.006593 -0.000536 -7.52% 0.007108 0.007154 0.006567 7,276,178.00
May 13 2024 0.007129 -0.00022 -2.99% 0.007503 0.007614 0.00685 6,982,972.00
May 12 2024 0.007349 0.00 0.00% 0.007349 0.007349 0.007349 0.00
May 11 2024 0.007349 0.000209 2.93% 0.007184 0.007935 0.007112 6,511,669.00
May 10 2024 0.00714 -0.000186 -2.54% 0.007326 0.007582 0.006987 7,130,530.00
May 09 2024 0.007326 0.000542 7.99% 0.006755 0.007739 0.006728 6,310,426.00
May 08 2024 0.006784 -0.000428 -5.93% 0.006995 0.007021 0.006718 7,552,155.00
May 07 2024 0.007212 0.00 0.00% 0.007212 0.007212 0.007212 0.00
May 06 2024 0.007212 0.000131 1.85% 0.007278 0.007629 0.007191 2,875,440.00
May 05 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
May 04 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
May 03 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
May 02 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
May 01 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
Apr 30 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
Apr 29 2024 0.007081 0.00 0.00% 0.007081 0.007081 0.007081 0.00
Apr 28 2024 0.007081 -0.000601 -7.82% 0.007176 0.007381 0.007046 7,951,634.00
Apr 27 2024 0.007682 0.00 0.00% 0.007682 0.007682 0.007682 0.00
Apr 26 2024 0.007682 0.00 0.00% 0.007682 0.007682 0.007682 0.00
Apr 25 2024 0.007682 0.00 0.00% 0.007682 0.007682 0.007682 0.00
Apr 24 2024 0.007682 0.00 0.00% 0.007682 0.007682 0.007682 0.00
Apr 23 2024 0.007682 -0.00029 -3.64% 0.007974 0.008156 0.007598 4,345,342.00
Apr 22 2024 0.007972 0.00037 4.87% 0.008143 0.008262 0.00793 4,214,464.00
Apr 21 2024 0.007602 0.00 0.00% 0.007602 0.007602 0.007602 0.00
Apr 20 2024 0.007602 0.00 0.00% 0.007602 0.007602 0.007602 0.00
Apr 19 2024 0.007602 0.00067 9.67% 0.006927 0.008098 0.006335 5,629,522.00
Apr 18 2024 0.006932 -0.000735 -9.59% 0.006721 0.007012 0.006523 5,417,064.00
Apr 17 2024 0.007667 0.00 0.00% 0.007667 0.007667 0.007667 0.00
Apr 16 2024 0.007667 0.00 0.00% 0.007667 0.007667 0.007667 0.00
Apr 15 2024 0.007667 0.00 0.00% 0.007667 0.007667 0.007667 0.00
Apr 14 2024 0.007667 -0.003253 -29.79% 0.006728 0.007786 0.006533 6,653,143.00
Apr 13 2024 0.01092 0.00 0.00% 0.01092 0.01092 0.01092 0.00
Apr 12 2024 0.01092 0.00 0.00% 0.01092 0.01092 0.01092 0.00
Apr 11 2024 0.01092 0.00 0.00% 0.01092 0.01092 0.01092 0.00
Apr 10 2024 0.01092 -0.001044 -8.73% 0.011013 0.011105 0.010545 7,792,229.00
Apr 09 2024 0.011964 0.00 0.00% 0.011964 0.011964 0.011964 0.00
Apr 08 2024 0.011964 0.000607 5.34% 0.011341 0.012009 0.010832 9,004,086.00
Apr 07 2024 0.011357 0.000315 2.85% 0.011048 0.011534 0.011025 5,294,911.00
Apr 06 2024 0.011042 0.000073 0.67% 0.010941 0.011187 0.010911 8,472,625.00
Apr 05 2024 0.010969 -0.000133 -1.20% 0.011086 0.011301 0.010389 9,078,296.00
Apr 04 2024 0.011102 0.000265 2.45% 0.010793 0.011353 0.010705 6,282,302.00
Apr 03 2024 0.010837 -0.000279 -2.51% 0.011108 0.011516 0.01032 8,920,135.00
Apr 02 2024 0.011116 -0.000989 -8.17% 0.011802 0.011832 0.010847 9,986,098.00
Apr 01 2024 0.012105 0.00 0.00% 0.012105 0.012105 0.012105 0.00
Mar 31 2024 0.012105 0.00 0.00% 0.012105 0.012105 0.012105 0.00
Mar 30 2024 0.012105 0.00 0.00% 0.012105 0.012105 0.012105 0.00
Mar 29 2024 0.012105 0.00 0.00% 0.012105 0.012105 0.012105 0.00
Mar 28 2024 0.012105 0.00 0.00% 0.012105 0.012105 0.012105 0.00
Mar 27 2024 0.012105 0.00 0.00% 0.012105 0.012105 0.012105 0.00
Mar 26 2024 0.012105 0.001159 10.59% 0.011805 0.012851 0.011707 5,667,669.00
Mar 25 2024 0.010946 0.00 0.00% 0.010946 0.010946 0.010946 0.00
Mar 24 2024 0.010946 0.00 0.00% 0.010946 0.010946 0.010946 0.00
Mar 23 2024 0.010946 0.000488 4.67% 0.010448 0.011488 0.010277 15,926,427.00
Mar 22 2024 0.010458 -0.000474 -4.34% 0.010697 0.01104 0.010076 31,525,442.00
Mar 21 2024 0.010932 0.000105 0.97% 0.010772 0.010976 0.010556 9,062,881.00
Mar 20 2024 0.010827 0.001306 13.72% 0.009597 0.010931 0.008962 25,314,644.00
Mar 19 2024 0.009521 -0.001398 -12.80% 0.010915 0.011053 0.00934 26,586,210.00
Mar 18 2024 0.010919 -0.000589 -5.12% 0.011437 0.011842 0.010641 21,643,022.00
Mar 17 2024 0.011508 0.000842 7.89% 0.010701 0.011782 0.010153 22,523,071.00
Mar 16 2024 0.010666 -0.00144 -11.89% 0.012107 0.012368 0.010076 21,236,928.00
Mar 15 2024 0.012106 -0.001284 -9.59% 0.013412 0.013528 0.011166 23,906,930.00
Mar 14 2024 0.01339 -0.000835 -5.87% 0.014246 0.014246 0.012442 15,187,440.00
Mar 13 2024 0.014225 -0.000853 -5.66% 0.014971 0.014993 0.013991 4,735,001.00
Mar 12 2024 0.015078 0.000707 4.92% 0.01443 0.016081 0.013338 4,454,758.00
Mar 11 2024 0.014371 -0.000287 -1.96% 0.014686 0.015295 0.01393 4,808,825.00
Mar 10 2024 0.014658 0.001579 12.07% 0.013699 0.017304 0.013553 3,631,559.00
Mar 09 2024 0.013079 0.00 0.00% 0.013079 0.013079 0.013079 0.00
Mar 08 2024 0.013079 0.00 0.00% 0.013079 0.013079 0.013079 0.00
Mar 07 2024 0.013079 -0.000649 -4.73% 0.01368 0.014598 0.01298 5,361,411.00
Mar 06 2024 0.013728 0.002651 23.93% 0.011009 0.014195 0.010485 6,112,742.00
Mar 05 2024 0.011077 -0.001518 -12.05% 0.012603 0.014729 0.007978 8,742,288.00
Mar 04 2024 0.012595 0.002254 21.80% 0.010591 0.013687 0.009947 12,370,391.00
Mar 03 2024 0.010341 0.001118 12.12% 0.009183 0.01108 0.007583 13,728,975.00
Mar 02 2024 0.009223 0.000928 11.19% 0.008261 0.009279 0.007983 14,960,670.00
Mar 01 2024 0.008295 0.000381 4.81% 0.007958 0.00836 0.007892 15,902,100.00
Feb 29 2024 0.007914 0.000674 9.31% 0.007149 0.00892 0.00705 19,280,445.00
Feb 28 2024 0.00724 0.00 0.00% 0.00724 0.00724 0.00724 0.00
Feb 27 2024 0.00724 0.000237 3.38% 0.007011 0.007338 0.006945 17,858,205.00

Your Recent History

HUOB
FITFIUSDT
STEP.APP
COIN
HLOBTC
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